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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2005 2.550 2.559 2.509 2.555 98,434 -0.01(-0.43%)
Jan 28, 2005 2.573 2.582 2.564 2.566 66,539 +0.00(+0.07%)
Jan 27, 2005 2.573 2.584 2.537 2.564 62,140 -0.01(-0.35%)
Jan 26, 2005 2.544 2.573 2.544 2.573 102,833 +0.03(+1.14%)
Jan 25, 2005 2.544 2.544 2.519 2.544 62,140 +0.01(+0.43%)
Jan 24, 2005 2.509 2.533 2.506 2.533 65,989 +0.04(+1.60%)
Jan 21, 2005 2.482 2.519 2.482 2.493 64,339 +0.02(+0.81%)
Jan 20, 2005 2.453 2.482 2.444 2.473 82,486 +0.02(+0.89%)
Jan 19, 2005 2.437 2.453 2.435 2.451 124,280 -0.00(-0.15%)
Jan 18, 2005 2.426 2.455 2.413 2.455 105,583 +0.05(+1.96%)
Jan 14, 2005 2.419 2.420 2.404 2.408 99,534 +0.00(+0.15%)
Jan 13, 2005 2.408 2.428 2.400 2.404 132,528 +0.01(+0.23%)
Jan 12, 2005 2.397 2.400 2.389 2.399 77,537 +0.01(+0.30%)
Jan 11, 2005 2.391 2.397 2.384 2.391 94,584 -0.01(-0.53%)
Jan 10, 2005 2.397 2.404 2.395 2.404 40,693 +0.02(+0.69%)
Jan 07, 2005 2.386 2.388 2.371 2.388 100,633 +0.01(+0.38%)
Jan 06, 2005 2.373 2.380 2.368 2.379 118,231 -0.00(-0.15%)
Jan 05, 2005 2.389 2.389 2.368 2.382 101,183 -0.01(-0.23%)
Jan 04, 2005 2.379 2.391 2.379 2.388 40,693 -0.01(-0.23%)
Jan 03, 2005 2.382 2.397 2.375 2.393 66,539 -0.00(-0.08%)
Dec 31, 2004 2.400 2.400 2.384 2.395 68,189 +0.00(+0.15%)
Dec 30, 2004 2.366 2.391 2.366 2.391 66,539 +0.01(+0.61%)
Dec 29, 2004 2.386 2.404 2.368 2.377 174,322 -0.02(-0.91%)
Dec 28, 2004 2.404 2.420 2.386 2.399 106,683 -0.01(-0.30%)
Dec 27, 2004 2.419 2.420 2.404 2.406 117,131 -0.01(-0.38%)
Dec 23, 2004 2.428 2.444 2.400 2.415 146,826 -0.03(-1.12%)
Dec 22, 2004 2.422 2.442 2.422 2.442 56,091 +0.01(+0.30%)
Dec 21, 2004 2.449 2.449 2.395 2.435 142,427 -0.00(-0.07%)
Dec 20, 2004 2.428 2.455 2.417 2.437 101,733 +0.01(+0.37%)
Dec 17, 2004 2.446 2.446 2.400 2.428 80,287 -0.01(-0.37%)
Dec 16, 2004 2.422 2.437 2.413 2.437 56,640 +0.01(+0.60%)
Dec 15, 2004 2.431 2.437 2.419 2.422 52,791 -0.01(-0.22%)
Dec 14, 2004 2.413 2.428 2.411 2.428 107,782 +0.01(+0.23%)
Dec 13, 2004 2.429 2.435 2.400 2.422 125,929 -0.01(-0.30%)
Dec 10, 2004 2.435 2.440 2.413 2.429 217,215 -0.01(-0.30%)
Dec 09, 2004 2.453 2.453 2.428 2.437 95,134 -0.00(-0.15%)
Dec 08, 2004 2.453 2.455 2.433 2.440 80,287 -0.01(-0.22%)
Dec 07, 2004 2.395 2.446 2.393 2.446 121,530 +0.05(+2.05%)
Dec 06, 2004 2.453 2.453 2.366 2.397 306,301 -0.06(-2.37%)
Dec 03, 2004 2.473 2.473 2.439 2.455 235,912 -0.02(-0.88%)
Dec 02, 2004 2.495 2.499 2.457 2.477 147,376 -0.03(-1.16%)
Dec 01, 2004 2.524 2.524 2.495 2.506 184,220 -0.00(-0.15%)
Nov 30, 2004 2.553 2.555 2.500 2.509 201,267 -0.03(-1.36%)
Nov 29, 2004 2.555 2.555 2.535 2.544 58,290 -0.03(-0.99%)
Nov 26, 2004 2.564 2.579 2.564 2.570 6,598 -0.02(-0.63%)
Nov 24, 2004 2.599 2.599 2.564 2.586 85,236 -0.01(-0.21%)
Nov 23, 2004 2.597 2.597 2.568 2.591 58,840 -0.01(-0.21%)
Nov 22, 2004 2.599 2.599 2.566 2.597 48,392 +0.01(+0.42%)
Nov 19, 2004 2.564 2.586 2.560 2.586 43,992 +0.01(+0.21%)
Nov 18, 2004 2.597 2.597 2.570 2.580 32,444 -0.01(-0.21%)
Nov 17, 2004 2.560 2.590 2.555 2.586 92,385 +0.01(+0.35%)
Nov 16, 2004 2.564 2.604 2.555 2.577 98,984 -0.02(-0.70%)
Nov 15, 2004 2.604 2.615 2.546 2.595 106,133 +0.01(+0.35%)
Nov 12, 2004 2.606 2.606 2.564 2.586 54,441 -0.00(-0.07%)
Nov 11, 2004 2.573 2.588 2.573 2.588 40,693 -0.00(-0.07%)
Nov 10, 2004 2.591 2.591 2.546 2.590 86,886 +0.02(+0.64%)
Nov 09, 2004 2.562 2.575 2.531 2.573 109,432 -0.01(-0.28%)
Nov 08, 2004 2.590 2.597 2.548 2.580 81,936 -0.01(-0.21%)
Nov 05, 2004 2.600 2.600 2.557 2.586 98,984 -0.02(-0.84%)
Nov 04, 2004 2.622 2.635 2.600 2.608 84,686 -0.01(-0.21%)
Nov 03, 2004 2.600 2.619 2.600 2.613 64,889 +0.03(+1.20%)
Nov 02, 2004 2.582 2.588 2.550 2.582 83,036 +0.01(+0.35%)
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.