Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 3.356 3.401 3.344 3.399 92,859 +0.03(+0.92%)
Feb 27, 2007 3.368 3.387 3.349 3.368 40,336 +0.01(+0.35%)
Feb 26, 2007 3.360 3.368 3.349 3.356 41,177 -0.02(-0.56%)
Feb 23, 2007 3.375 3.387 3.375 3.375 74,791 +0.00(+0.00%)
Feb 22, 2007 3.387 3.396 3.365 3.375 133,616 -0.05(-1.46%)
Feb 21, 2007 3.420 3.425 3.406 3.425 67,228 -0.02(-0.48%)
Feb 20, 2007 3.444 3.446 3.422 3.441 64,707 +0.00(+0.14%)
Feb 16, 2007 3.444 3.460 3.430 3.437 31,093 -0.02(-0.55%)
Feb 15, 2007 3.434 3.468 3.425 3.456 54,202 +0.00(+0.14%)
Feb 14, 2007 3.463 3.468 3.413 3.451 51,291 +0.01(+0.21%)
Feb 13, 2007 3.446 3.463 3.384 3.444 66,009 -0.00(-0.07%)
Feb 12, 2007 3.444 3.446 3.437 3.446 68,909 +0.01(+0.28%)
Feb 09, 2007 3.446 3.463 3.396 3.437 57,564 -0.01(-0.21%)
Feb 08, 2007 3.441 3.468 3.408 3.444 47,059 +0.00(+0.14%)
Feb 07, 2007 3.439 3.463 3.380 3.439 68,488 -0.02(-0.69%)
Feb 06, 2007 3.432 3.465 3.432 3.463 71,850 -0.03(-0.89%)
Feb 05, 2007 3.415 3.508 3.415 3.494 92,859 +0.08(+2.23%)
Feb 02, 2007 3.427 3.427 3.418 3.418 14,706 -0.01(-0.28%)
Feb 01, 2007 3.408 3.475 3.408 3.427 63,866 +0.00(+0.00%)
Jan 31, 2007 3.372 3.432 3.372 3.427 58,824 +0.03(+0.91%)
Jan 30, 2007 3.384 3.427 3.356 3.396 50,421 +0.01(+0.42%)
Jan 29, 2007 3.346 3.387 3.346 3.382 61,766 +0.03(+0.85%)
Jan 26, 2007 3.368 3.375 3.346 3.353 55,043 -0.00(-0.07%)
Jan 25, 2007 3.375 3.375 3.344 3.356 62,606 -0.02(-0.56%)
Jan 24, 2007 3.356 3.377 3.351 3.375 43,698 +0.01(+0.42%)
Jan 23, 2007 3.358 3.384 3.358 3.360 74,791 +0.00(+0.00%)
Jan 22, 2007 3.368 3.394 3.356 3.360 100,842 -0.02(-0.56%)
Jan 19, 2007 3.377 3.401 3.375 3.380 47,900 -0.02(-0.56%)
Jan 18, 2007 3.363 3.425 3.363 3.399 72,690 +0.02(+0.49%)
Jan 17, 2007 3.363 3.415 3.363 3.382 50,001 +0.00(+0.07%)
Jan 16, 2007 3.377 3.408 3.372 3.380 54,202 +0.00(+0.00%)
Jan 12, 2007 3.430 3.468 3.380 3.380 100,002 -0.03(-0.77%)
Jan 11, 2007 3.463 3.463 3.406 3.406 63,026 -0.03(-0.97%)
Jan 10, 2007 3.413 3.487 3.394 3.439 31,513 +0.00(+0.00%)
Jan 09, 2007 3.418 3.479 3.408 3.439 30,672 +0.03(+0.84%)
Jan 08, 2007 3.394 3.427 3.394 3.410 37,815 -0.01(-0.21%)
Jan 05, 2007 3.410 3.427 3.391 3.418 19,748 -0.01(-0.28%)
Jan 04, 2007 3.410 3.427 3.410 3.427 17,227 +0.02(+0.49%)
Jan 03, 2007 3.403 3.418 3.396 3.410 44,958 -0.02(-0.49%)
Dec 29, 2006 3.427 3.427 3.399 3.427 36,975 +0.00(+0.00%)
Dec 28, 2006 3.394 3.427 3.391 3.427 42,017 +0.01(+0.35%)
Dec 27, 2006 3.394 3.427 3.394 3.415 21,429 +0.00(+0.00%)
Dec 26, 2006 3.399 3.425 3.399 3.415 16,807 -0.00(-0.07%)
Dec 22, 2006 3.403 3.425 3.403 3.418 11,344 -0.00(-0.14%)
Dec 21, 2006 3.427 3.437 3.410 3.422 39,916 -0.04(-1.17%)
Dec 20, 2006 3.487 3.489 3.439 3.463 22,689 +0.02(+0.48%)
Dec 19, 2006 3.432 3.499 3.415 3.446 34,874 -0.01(-0.41%)
Dec 18, 2006 3.391 3.460 3.391 3.460 49,580 +0.07(+2.04%)
Dec 15, 2006 3.460 3.484 3.389 3.391 64,707 -0.05(-1.38%)
Dec 14, 2006 3.439 3.463 3.415 3.439 84,455 -0.02(-0.55%)
Dec 13, 2006 3.491 3.491 3.458 3.458 29,832 -0.01(-0.27%)
Dec 12, 2006 3.439 3.468 3.427 3.468 28,572 +0.02(+0.48%)
Dec 11, 2006 3.465 3.499 3.451 3.451 55,883 +0.01(+0.28%)
Dec 08, 2006 3.468 3.499 3.410 3.441 43,278 -0.00(-0.07%)
Dec 07, 2006 3.451 3.451 3.403 3.444 56,723 -0.00(-0.07%)
Dec 06, 2006 3.415 3.446 3.415 3.446 42,858 +0.04(+1.26%)
Dec 05, 2006 3.403 3.434 3.382 3.403 60,085 -0.02(-0.69%)
Dec 04, 2006 3.422 3.427 3.408 3.427 63,866 +0.02(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.