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

PCM Fund, Inc. (NY: PCM )

8.770 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 3.266 3.278 3.245 3.245 35,623 -0.03(-0.94%)
May 30, 2006 3.256 3.275 3.250 3.275 9,329 +0.02(+0.58%)
May 26, 2006 3.235 3.282 3.235 3.256 35,199 +0.00(+0.07%)
May 25, 2006 3.247 3.261 3.247 3.254 19,507 +0.00(+0.15%)
May 24, 2006 3.287 3.287 3.249 3.249 39,863 -0.01(-0.43%)
May 23, 2006 3.252 3.273 3.252 3.264 32,230 +0.00(+0.14%)
May 22, 2006 3.280 3.292 3.249 3.259 47,073 -0.02(-0.58%)
May 19, 2006 3.261 3.278 3.242 3.278 67,005 +0.01(+0.36%)
May 18, 2006 3.268 3.292 3.254 3.266 31,806 +0.01(+0.29%)
May 17, 2006 3.289 3.297 3.256 3.256 17,387 -0.04(-1.36%)
May 16, 2006 3.266 3.301 3.254 3.301 76,759 +0.03(+1.01%)
May 15, 2006 3.271 3.292 3.242 3.268 57,251 -0.01(-0.22%)
May 12, 2006 3.287 3.297 3.271 3.275 36,895 -0.00(-0.07%)
May 11, 2006 3.297 3.299 3.271 3.278 29,685 -0.01(-0.36%)
May 10, 2006 3.273 3.294 3.271 3.289 41,136 +0.02(+0.58%)
May 09, 2006 3.278 3.299 3.271 3.271 27,565 -0.03(-0.86%)
May 08, 2006 3.297 3.299 3.266 3.299 55,131 +0.01(+0.29%)
May 05, 2006 3.273 3.289 3.266 3.289 25,020 +0.01(+0.43%)
May 04, 2006 3.292 3.292 3.275 3.275 19,931 +0.00(+0.07%)
May 03, 2006 3.275 3.297 3.268 3.273 12,722 -0.01(-0.43%)
May 02, 2006 3.294 3.294 3.280 3.287 16,115 +0.01(+0.36%)
May 01, 2006 3.273 3.297 3.266 3.275 14,418 -0.01(-0.29%)
Apr 28, 2006 3.297 3.299 3.266 3.285 25,445 -0.00(-0.14%)
Apr 27, 2006 3.318 3.318 3.266 3.289 16,963 -0.02(-0.71%)
Apr 26, 2006 3.268 3.313 3.266 3.313 39,015 +0.02(+0.64%)
Apr 25, 2006 3.282 3.313 3.282 3.292 34,774 -0.00(-0.07%)
Apr 24, 2006 3.301 3.311 3.285 3.294 51,314 -0.03(-0.85%)
Apr 21, 2006 3.259 3.322 3.259 3.322 18,659 +0.04(+1.37%)
Apr 20, 2006 3.259 3.292 3.212 3.278 119,167 +0.03(+0.87%)
Apr 19, 2006 3.264 3.285 3.249 3.249 60,220 -0.04(-1.29%)
Apr 18, 2006 3.259 3.315 3.259 3.292 47,073 +0.02(+0.65%)
Apr 17, 2006 3.320 3.325 3.271 3.271 57,251 -0.03(-0.93%)
Apr 13, 2006 3.297 3.337 3.301 3.301 42,832 +0.00(+0.14%)
Apr 12, 2006 3.325 3.325 3.297 3.297 28,413 +0.01(+0.22%)
Apr 11, 2006 3.266 3.315 3.266 3.289 68,277 +0.01(+0.40%)
Apr 10, 2006 3.289 3.327 3.271 3.276 53,434 +0.00(+0.03%)
Apr 07, 2006 3.278 3.306 3.254 3.275 108,141 -0.01(-0.22%)
Apr 06, 2006 3.264 3.297 3.264 3.282 65,309 +0.01(+0.36%)
Apr 05, 2006 3.266 3.278 3.254 3.271 56,827 +0.00(+0.07%)
Apr 04, 2006 3.268 3.271 3.254 3.268 33,926 +0.00(+0.14%)
Apr 03, 2006 3.261 3.278 3.259 3.264 85,241 -0.01(-0.36%)
Mar 31, 2006 3.304 3.313 3.275 3.275 35,623 -0.03(-0.93%)
Mar 30, 2006 3.318 3.318 3.285 3.306 58,523 +0.01(+0.36%)
Mar 29, 2006 3.278 3.313 3.278 3.294 74,214 -0.02(-0.57%)
Mar 28, 2006 3.322 3.348 3.311 3.313 31,806 -0.00(-0.07%)
Mar 27, 2006 3.313 3.327 3.313 3.315 13,570 +0.00(+0.00%)
Mar 24, 2006 3.332 3.348 3.311 3.315 41,560 +0.00(+0.00%)
Mar 23, 2006 3.318 3.325 3.313 3.315 16,539 -0.01(-0.28%)
Mar 22, 2006 3.325 3.348 3.325 3.325 36,047 +0.01(+0.43%)
Mar 21, 2006 3.315 3.320 3.294 3.311 73,790 -0.01(-0.35%)
Mar 20, 2006 3.325 3.327 3.313 3.322 47,073 +0.00(+0.00%)
Mar 17, 2006 3.318 3.322 3.315 3.322 16,115 -0.00(-0.07%)
Mar 16, 2006 3.318 3.330 3.315 3.325 64,460 -0.00(-0.14%)
Mar 15, 2006 3.318 3.330 3.318 3.330 40,288 +0.00(+0.07%)
Mar 14, 2006 3.332 3.332 3.313 3.327 68,701 +0.01(+0.28%)
Mar 13, 2006 3.318 3.346 3.315 3.318 47,073 +0.00(+0.07%)
Mar 10, 2006 3.334 3.348 3.315 3.315 75,487 -0.01(-0.35%)
Mar 09, 2006 3.332 3.332 3.311 3.327 39,439 -0.00(-0.14%)
Mar 08, 2006 3.308 3.334 3.308 3.332 39,439 +0.02(+0.57%)
Mar 07, 2006 3.313 3.348 3.308 3.313 51,314 -0.02(-0.57%)
Mar 06, 2006 3.325 3.346 3.313 3.332 41,560 +0.01(+0.21%)
Mar 03, 2006 3.311 3.353 3.308 3.325 69,125 +0.00(+0.00%)
Mar 02, 2006 3.299 3.332 3.299 3.325 53,858 +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.