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

PCM Fund, Inc. (NY: PCM )

9.040 -0.040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 3.267 3.278 3.245 3.245 35,615 -0.03(-0.94%)
May 30, 2006 3.257 3.276 3.250 3.276 9,327 +0.02(+0.58%)
May 26, 2006 3.236 3.283 3.236 3.257 35,191 +0.00(+0.07%)
May 25, 2006 3.248 3.262 3.248 3.255 19,503 +0.00(+0.15%)
May 24, 2006 3.288 3.288 3.250 3.250 39,854 -0.01(-0.43%)
May 23, 2006 3.252 3.274 3.252 3.264 32,223 +0.00(+0.14%)
May 22, 2006 3.281 3.293 3.250 3.260 47,062 -0.02(-0.58%)
May 19, 2006 3.262 3.278 3.243 3.278 66,990 +0.01(+0.36%)
May 18, 2006 3.269 3.293 3.255 3.267 31,799 +0.01(+0.29%)
May 17, 2006 3.290 3.297 3.257 3.257 17,383 -0.04(-1.36%)
May 16, 2006 3.267 3.302 3.255 3.302 76,741 +0.03(+1.01%)
May 15, 2006 3.271 3.293 3.243 3.269 57,238 -0.01(-0.22%)
May 12, 2006 3.288 3.297 3.271 3.276 36,886 -0.00(-0.07%)
May 11, 2006 3.297 3.300 3.271 3.278 29,679 -0.01(-0.36%)
May 10, 2006 3.274 3.295 3.271 3.290 41,126 +0.02(+0.58%)
May 09, 2006 3.278 3.300 3.271 3.271 27,559 -0.03(-0.86%)
May 08, 2006 3.297 3.300 3.267 3.300 55,118 +0.01(+0.29%)
May 05, 2006 3.274 3.290 3.267 3.290 25,015 +0.01(+0.43%)
May 04, 2006 3.293 3.293 3.276 3.276 19,927 +0.00(+0.07%)
May 03, 2006 3.276 3.297 3.269 3.274 12,719 -0.01(-0.43%)
May 02, 2006 3.295 3.295 3.281 3.288 16,111 +0.01(+0.36%)
May 01, 2006 3.274 3.297 3.267 3.276 14,415 -0.01(-0.29%)
Apr 28, 2006 3.297 3.300 3.267 3.285 25,439 -0.00(-0.14%)
Apr 27, 2006 3.318 3.318 3.267 3.290 16,959 -0.02(-0.71%)
Apr 26, 2006 3.269 3.314 3.267 3.314 39,006 +0.02(+0.64%)
Apr 25, 2006 3.283 3.314 3.283 3.293 34,767 -0.00(-0.07%)
Apr 24, 2006 3.302 3.311 3.285 3.295 51,302 -0.03(-0.85%)
Apr 21, 2006 3.260 3.323 3.260 3.323 18,655 +0.04(+1.37%)
Apr 20, 2006 3.260 3.293 3.212 3.278 119,140 +0.03(+0.87%)
Apr 19, 2006 3.264 3.285 3.250 3.250 60,206 -0.04(-1.29%)
Apr 18, 2006 3.260 3.316 3.260 3.293 47,062 +0.02(+0.65%)
Apr 17, 2006 3.321 3.326 3.271 3.271 57,238 -0.03(-0.93%)
Apr 13, 2006 3.297 3.337 3.302 3.302 42,822 +0.00(+0.14%)
Apr 12, 2006 3.326 3.326 3.297 3.297 28,407 +0.01(+0.22%)
Apr 11, 2006 3.267 3.316 3.267 3.290 68,262 +0.01(+0.40%)
Apr 10, 2006 3.290 3.328 3.271 3.277 53,422 +0.00(+0.03%)
Apr 07, 2006 3.278 3.307 3.255 3.276 108,116 -0.01(-0.22%)
Apr 06, 2006 3.264 3.297 3.264 3.283 65,294 +0.01(+0.36%)
Apr 05, 2006 3.267 3.278 3.255 3.271 56,814 +0.00(+0.07%)
Apr 04, 2006 3.269 3.271 3.255 3.269 33,919 +0.00(+0.14%)
Apr 03, 2006 3.262 3.278 3.260 3.264 85,221 -0.01(-0.36%)
Mar 31, 2006 3.304 3.314 3.276 3.276 35,615 -0.03(-0.93%)
Mar 30, 2006 3.318 3.318 3.285 3.307 58,510 +0.01(+0.36%)
Mar 29, 2006 3.278 3.314 3.278 3.295 74,197 -0.02(-0.57%)
Mar 28, 2006 3.323 3.349 3.311 3.314 31,799 -0.00(-0.07%)
Mar 27, 2006 3.314 3.328 3.314 3.316 13,567 +0.00(+0.00%)
Mar 24, 2006 3.333 3.349 3.311 3.316 41,550 +0.00(+0.00%)
Mar 23, 2006 3.318 3.326 3.314 3.316 16,535 -0.01(-0.28%)
Mar 22, 2006 3.326 3.349 3.326 3.326 36,038 +0.01(+0.43%)
Mar 21, 2006 3.316 3.321 3.295 3.311 73,773 -0.01(-0.36%)
Mar 20, 2006 3.326 3.328 3.314 3.323 47,062 +0.00(+0.00%)
Mar 17, 2006 3.318 3.323 3.316 3.323 16,111 -0.00(-0.07%)
Mar 16, 2006 3.318 3.330 3.316 3.326 64,446 -0.00(-0.14%)
Mar 15, 2006 3.318 3.330 3.318 3.330 40,278 +0.00(+0.07%)
Mar 14, 2006 3.333 3.333 3.314 3.328 68,686 +0.01(+0.28%)
Mar 13, 2006 3.318 3.347 3.316 3.318 47,062 +0.00(+0.07%)
Mar 10, 2006 3.335 3.349 3.316 3.316 75,469 -0.01(-0.35%)
Mar 09, 2006 3.333 3.333 3.311 3.328 39,430 -0.00(-0.14%)
Mar 08, 2006 3.309 3.335 3.309 3.333 39,430 +0.02(+0.57%)
Mar 07, 2006 3.314 3.349 3.309 3.314 51,302 -0.02(-0.57%)
Mar 06, 2006 3.326 3.347 3.314 3.333 41,550 +0.01(+0.21%)
Mar 03, 2006 3.311 3.354 3.309 3.326 69,110 +0.00(+0.00%)
Mar 02, 2006 3.300 3.333 3.300 3.326 53,846 +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.