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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 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 30, 2004 3.436 3.454 3.433 3.452 60,220 +0.01(+0.21%)
Jan 29, 2004 3.443 3.459 3.431 3.445 47,497 -0.01(-0.27%)
Jan 28, 2004 3.454 3.466 3.426 3.454 67,429 -0.02(-0.61%)
Jan 27, 2004 3.469 3.506 3.447 3.476 68,701 -0.01(-0.20%)
Jan 26, 2004 3.490 3.523 3.480 3.483 61,492 -0.00(-0.14%)
Jan 23, 2004 3.466 3.490 3.466 3.488 20,780 +0.01(+0.27%)
Jan 22, 2004 3.490 3.497 3.476 3.478 39,439 -0.04(-1.01%)
Jan 21, 2004 3.485 3.513 3.466 3.513 44,104 +0.02(+0.68%)
Jan 20, 2004 3.511 3.511 3.478 3.490 37,743 -0.03(-0.87%)
Jan 16, 2004 3.535 3.546 3.506 3.521 26,717 +0.01(+0.20%)
Jan 15, 2004 3.535 3.561 3.504 3.513 84,392 -0.00(-0.07%)
Jan 14, 2004 3.509 3.525 3.504 3.516 40,288 +0.03(+0.74%)
Jan 13, 2004 3.466 3.490 3.466 3.490 36,471 +0.02(+0.61%)
Jan 12, 2004 3.480 3.492 3.450 3.469 42,408 +0.03(+0.82%)
Jan 09, 2004 3.450 3.471 3.433 3.440 62,340 +0.01(+0.41%)
Jan 08, 2004 3.443 3.443 3.403 3.426 42,832 +0.01(+0.21%)
Jan 07, 2004 3.412 3.443 3.384 3.419 170,482 +0.00(+0.07%)
Jan 06, 2004 3.424 3.424 3.396 3.417 58,523 -0.01(-0.21%)
Jan 05, 2004 3.381 3.431 3.381 3.424 67,853 +0.03(+0.90%)
Jan 02, 2004 3.414 3.421 3.393 3.393 29,685 -0.03(-0.96%)
Dec 31, 2003 3.429 3.429 3.396 3.426 39,863 +0.02(+0.62%)
Dec 30, 2003 3.443 3.443 3.403 3.405 25,869 -0.02(-0.69%)
Dec 29, 2003 3.398 3.440 3.398 3.429 41,560 +0.03(+0.90%)
Dec 26, 2003 3.407 3.407 3.384 3.398 38,167 -0.03(-0.96%)
Dec 24, 2003 3.396 3.431 3.396 3.431 15,691 +0.00(+0.14%)
Dec 23, 2003 3.436 3.429 3.419 3.426 16,963 -0.01(-0.27%)
Dec 22, 2003 3.421 3.436 3.421 3.436 26,717 +0.04(+1.18%)
Dec 19, 2003 3.443 3.443 3.403 3.396 45,801 -0.04(-1.03%)
Dec 18, 2003 3.440 3.440 3.424 3.431 39,439 -0.02(-0.61%)
Dec 17, 2003 3.431 3.462 3.431 3.452 49,193 +0.01(+0.34%)
Dec 16, 2003 3.452 3.452 3.433 3.440 43,680 +0.00(+0.14%)
Dec 15, 2003 3.513 3.513 3.436 3.436 71,246 -0.05(-1.55%)
Dec 12, 2003 3.495 3.502 3.476 3.490 62,764 +0.02(+0.68%)
Dec 11, 2003 3.443 3.466 3.419 3.466 43,680 +0.09(+2.80%)
Dec 10, 2003 3.360 3.372 3.360 3.372 8,057 -0.00(-0.14%)
Dec 09, 2003 3.433 3.443 3.377 3.377 87,785 -0.02(-0.56%)
Dec 08, 2003 3.431 3.466 3.396 3.396 63,188 -0.01(-0.35%)
Dec 05, 2003 3.421 3.421 3.410 3.407 30,958 -0.02(-0.48%)
Dec 04, 2003 3.412 3.424 3.412 3.424 38,591 +0.05(+1.47%)
Dec 03, 2003 3.384 3.384 3.374 3.374 18,235 +0.00(+0.07%)
Dec 02, 2003 3.363 3.381 3.363 3.372 47,921 -0.02(-0.63%)
Dec 01, 2003 3.351 3.393 3.351 3.393 43,680 +0.01(+0.21%)
Nov 28, 2003 3.360 3.386 3.360 3.386 5,089 +0.01(+0.35%)
Nov 26, 2003 3.384 3.384 3.360 3.374 36,471 +0.00(+0.07%)
Nov 25, 2003 3.360 3.388 3.344 3.372 45,377 -0.00(-0.14%)
Nov 24, 2003 3.337 3.388 3.337 3.377 30,534 +0.03(+0.84%)
Nov 21, 2003 3.360 3.360 3.339 3.348 30,534 +0.02(+0.57%)
Nov 20, 2003 3.289 3.330 3.289 3.330 85,241 +0.02(+0.50%)
Nov 19, 2003 3.299 3.360 3.282 3.313 192,110 +0.01(+0.43%)
Nov 18, 2003 3.299 3.301 3.292 3.299 49,193 -0.01(-0.29%)
Nov 17, 2003 3.292 3.308 3.292 3.308 24,172 +0.02(+0.50%)
Nov 14, 2003 3.322 3.311 3.289 3.292 72,094 -0.03(-0.92%)
Nov 13, 2003 3.320 3.346 3.299 3.322 61,916 +0.03(+0.79%)
Nov 12, 2003 3.320 3.320 3.292 3.297 92,874 -0.03(-0.92%)
Nov 11, 2003 3.301 3.327 3.301 3.327 23,324 +0.02(+0.71%)
Nov 10, 2003 3.282 3.346 3.282 3.304 63,188 +0.03(+0.79%)
Nov 07, 2003 3.289 3.289 3.273 3.278 35,623 -0.04(-1.07%)
Nov 06, 2003 3.334 3.334 3.313 3.313 28,413 +0.01(+0.36%)
Nov 05, 2003 3.301 3.313 3.301 3.301 37,743 +0.00(+0.00%)
Nov 04, 2003 3.301 3.301 3.301 3.301 22,900 +0.04(+1.08%)
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.