Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.750 -0.060 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
May 31, 2006 3.233 3.245 3.212 3.212 35,983 -0.03(-0.94%)
May 30, 2006 3.224 3.242 3.217 3.242 9,424 +0.02(+0.58%)
May 26, 2006 3.203 3.249 3.203 3.224 35,555 +0.00(+0.07%)
May 25, 2006 3.214 3.228 3.214 3.221 19,705 +0.00(+0.15%)
May 24, 2006 3.254 3.254 3.217 3.217 40,267 -0.01(-0.43%)
May 23, 2006 3.219 3.240 3.219 3.231 32,556 +0.00(+0.14%)
May 22, 2006 3.247 3.259 3.217 3.226 47,549 -0.02(-0.58%)
May 19, 2006 3.228 3.245 3.210 3.245 67,683 +0.01(+0.36%)
May 18, 2006 3.235 3.259 3.221 3.233 32,128 +0.01(+0.29%)
May 17, 2006 3.256 3.263 3.224 3.224 17,563 -0.04(-1.36%)
May 16, 2006 3.233 3.268 3.221 3.268 77,536 +0.03(+1.01%)
May 15, 2006 3.238 3.259 3.210 3.235 57,830 -0.01(-0.22%)
May 12, 2006 3.254 3.263 3.238 3.242 37,268 -0.00(-0.07%)
May 11, 2006 3.263 3.266 3.238 3.245 29,986 -0.01(-0.36%)
May 10, 2006 3.240 3.261 3.238 3.256 41,552 +0.02(+0.58%)
May 09, 2006 3.245 3.266 3.238 3.238 27,844 -0.03(-0.86%)
May 08, 2006 3.263 3.266 3.233 3.266 55,688 +0.01(+0.29%)
May 05, 2006 3.240 3.256 3.233 3.256 25,274 +0.01(+0.43%)
May 04, 2006 3.259 3.259 3.242 3.242 20,133 +0.00(+0.07%)
May 03, 2006 3.242 3.263 3.235 3.240 12,851 -0.01(-0.43%)
May 02, 2006 3.261 3.261 3.247 3.254 16,278 +0.01(+0.36%)
May 01, 2006 3.240 3.263 3.233 3.242 14,564 -0.01(-0.29%)
Apr 28, 2006 3.263 3.266 3.233 3.252 25,702 -0.00(-0.14%)
Apr 27, 2006 3.284 3.284 3.233 3.256 17,135 -0.02(-0.71%)
Apr 26, 2006 3.235 3.280 3.233 3.280 39,410 +0.02(+0.64%)
Apr 25, 2006 3.249 3.280 3.249 3.259 35,126 -0.00(-0.07%)
Apr 24, 2006 3.268 3.277 3.252 3.261 51,833 -0.03(-0.85%)
Apr 21, 2006 3.226 3.289 3.226 3.289 18,848 +0.04(+1.37%)
Apr 20, 2006 3.226 3.259 3.179 3.245 120,373 +0.03(+0.87%)
Apr 19, 2006 3.231 3.252 3.217 3.217 60,829 -0.04(-1.29%)
Apr 18, 2006 3.226 3.282 3.226 3.259 47,549 +0.02(+0.65%)
Apr 17, 2006 3.287 3.292 3.238 3.238 57,830 -0.03(-0.93%)
Apr 13, 2006 3.264 3.303 3.268 3.268 43,265 +0.00(+0.14%)
Apr 12, 2006 3.292 3.292 3.264 3.264 28,701 +0.01(+0.22%)
Apr 11, 2006 3.233 3.282 3.233 3.256 68,968 +0.01(+0.40%)
Apr 10, 2006 3.256 3.294 3.238 3.243 53,975 +0.00(+0.03%)
Apr 07, 2006 3.245 3.273 3.221 3.242 109,235 -0.01(-0.22%)
Apr 06, 2006 3.231 3.263 3.231 3.249 65,969 +0.01(+0.36%)
Apr 05, 2006 3.233 3.245 3.221 3.238 57,402 +0.00(+0.07%)
Apr 04, 2006 3.235 3.238 3.221 3.235 34,270 +0.00(+0.14%)
Apr 03, 2006 3.228 3.245 3.226 3.231 86,103 -0.01(-0.36%)
Mar 31, 2006 3.270 3.280 3.242 3.242 35,983 -0.03(-0.93%)
Mar 30, 2006 3.284 3.284 3.252 3.273 59,115 +0.01(+0.36%)
Mar 29, 2006 3.245 3.280 3.245 3.261 74,965 -0.02(-0.57%)
Mar 28, 2006 3.289 3.315 3.277 3.280 32,128 -0.00(-0.07%)
Mar 27, 2006 3.280 3.294 3.280 3.282 13,708 +0.00(+0.00%)
Mar 24, 2006 3.299 3.315 3.277 3.282 41,980 +0.00(+0.00%)
Mar 23, 2006 3.284 3.292 3.280 3.282 16,706 -0.01(-0.28%)
Mar 22, 2006 3.292 3.315 3.292 3.292 36,411 +0.01(+0.43%)
Mar 21, 2006 3.282 3.287 3.261 3.277 74,537 -0.01(-0.36%)
Mar 20, 2006 3.292 3.294 3.280 3.289 47,549 +0.00(+0.00%)
Mar 17, 2006 3.284 3.289 3.282 3.289 16,278 -0.00(-0.07%)
Mar 16, 2006 3.284 3.296 3.282 3.292 65,113 -0.00(-0.14%)
Mar 15, 2006 3.284 3.296 3.284 3.296 40,695 +0.00(+0.07%)
Mar 14, 2006 3.299 3.299 3.280 3.294 69,396 +0.01(+0.28%)
Mar 13, 2006 3.284 3.313 3.282 3.284 47,549 +0.00(+0.07%)
Mar 10, 2006 3.301 3.315 3.282 3.282 76,250 -0.01(-0.35%)
Mar 09, 2006 3.299 3.299 3.277 3.294 39,838 -0.00(-0.14%)
Mar 08, 2006 3.275 3.301 3.275 3.299 39,838 +0.02(+0.57%)
Mar 07, 2006 3.280 3.315 3.275 3.280 51,833 -0.02(-0.57%)
Mar 06, 2006 3.292 3.313 3.280 3.299 41,980 +0.01(+0.21%)
Mar 03, 2006 3.277 3.320 3.275 3.292 69,825 +0.00(+0.00%)
Mar 02, 2006 3.266 3.299 3.266 3.292 54,403 +0.03(+0.79%)
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.