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

PCM Fund, Inc. (NY: PCM )

7.945 +0.045 (+0.57%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Oct 31, 2003 2.511 2.550 2.511 2.555 110,532 +0.02(+0.93%)
Oct 30, 2003 2.531 2.531 2.531 2.531 0 +0.00(+0.14%)
Oct 29, 2003 2.553 2.553 2.528 2.528 47,842 -0.02(-0.79%)
Oct 28, 2003 2.551 2.551 2.546 2.548 26,395 +0.00(+0.00%)
Oct 27, 2003 2.546 2.555 2.546 2.548 24,196 -0.01(-0.43%)
Oct 24, 2003 2.546 2.564 2.544 2.559 45,092 +0.01(+0.50%)
Oct 23, 2003 2.548 2.553 2.546 2.546 70,388 -0.00(-0.07%)
Oct 22, 2003 2.519 2.551 2.519 2.548 60,490 +0.01(+0.43%)
Oct 21, 2003 2.528 2.546 2.528 2.537 53,891 +0.01(+0.58%)
Oct 20, 2003 2.509 2.522 2.504 2.522 53,341 +0.01(+0.43%)
Oct 17, 2003 2.517 2.522 2.511 2.511 73,688 -0.01(-0.50%)
Oct 16, 2003 2.548 2.548 2.531 2.524 53,891 -0.01(-0.29%)
Oct 15, 2003 2.515 2.531 2.517 2.531 69,838 +0.00(+0.14%)
Oct 14, 2003 2.519 2.529 2.519 2.528 69,838 +0.00(+0.00%)
Oct 13, 2003 2.522 2.535 2.519 2.528 60,490 +0.00(+0.14%)
Oct 10, 2003 2.550 2.553 2.524 2.524 83,586 -0.01(-0.29%)
Oct 09, 2003 2.546 2.573 2.546 2.531 45,642 -0.02(-0.71%)
Oct 08, 2003 2.555 2.555 2.550 2.550 46,742 +0.03(+1.23%)
Oct 07, 2003 2.537 2.537 2.511 2.519 81,387 -0.02(-0.72%)
Oct 06, 2003 2.582 2.582 2.544 2.537 75,887 -0.01(-0.36%)
Oct 03, 2003 2.564 2.564 2.528 2.546 82,486 -0.01(-0.57%)
Oct 02, 2003 2.548 2.560 2.546 2.560 22,546 +0.01(+0.36%)
Oct 01, 2003 2.590 2.590 2.551 2.551 74,238 -0.04(-1.68%)
Sep 30, 2003 2.579 2.593 2.577 2.595 69,838 +0.05(+2.15%)
Sep 29, 2003 2.533 2.551 2.533 2.540 28,045 -0.01(-0.57%)
Sep 26, 2003 2.564 2.573 2.550 2.555 37,394 -0.01(-0.35%)
Sep 25, 2003 2.564 2.564 2.564 2.564 30,245 -0.00(-0.07%)
Sep 24, 2003 2.566 2.566 2.566 2.566 6,598 -0.02(-0.84%)
Sep 23, 2003 2.579 2.588 2.573 2.588 24,196 +0.01(+0.35%)
Sep 22, 2003 2.573 2.579 2.546 2.579 53,341 +0.00(+0.00%)
Sep 19, 2003 2.577 2.579 2.577 2.579 24,746 +0.02(+0.93%)
Sep 18, 2003 2.553 2.555 2.553 2.555 9,898 -0.01(-0.21%)
Sep 17, 2003 2.562 2.564 2.560 2.560 18,147 -0.01(-0.57%)
Sep 16, 2003 2.573 2.575 2.548 2.575 51,691 +0.03(+1.14%)
Sep 15, 2003 2.546 2.546 2.515 2.546 49,492 +0.00(+0.00%)
Sep 12, 2003 2.544 2.546 2.533 2.546 39,593 +0.00(+0.07%)
Sep 11, 2003 2.540 2.546 2.526 2.544 70,938 +0.01(+0.50%)
Sep 10, 2003 2.529 2.546 2.529 2.531 35,194 -0.01(-0.43%)
Sep 09, 2003 2.544 2.544 2.529 2.542 49,492 +0.00(+0.07%)
Sep 08, 2003 2.528 2.540 2.509 2.540 65,989 +0.01(+0.58%)
Sep 05, 2003 2.520 2.526 2.495 2.526 65,989 +0.03(+1.31%)
Sep 04, 2003 2.475 2.522 2.473 2.493 56,640 +0.01(+0.44%)
Sep 03, 2003 2.488 2.506 2.464 2.482 108,332 -0.04(-1.44%)
Sep 02, 2003 2.528 2.528 2.491 2.519 52,241 -0.01(-0.36%)
Aug 29, 2003 2.509 2.531 2.460 2.528 79,737 +0.04(+1.46%)
Aug 28, 2003 2.509 2.509 2.475 2.491 17,047 -0.01(-0.36%)
Aug 27, 2003 2.500 2.519 2.477 2.500 105,033 +0.01(+0.51%)
Aug 26, 2003 2.528 2.548 2.455 2.488 119,880 -0.03(-1.01%)
Aug 25, 2003 2.473 2.513 2.473 2.513 58,840 -0.01(-0.22%)
Aug 22, 2003 2.520 2.546 2.502 2.519 42,343 -0.01(-0.22%)
Aug 21, 2003 2.548 2.548 2.500 2.524 69,838 -0.01(-0.29%)
Aug 20, 2003 2.546 2.573 2.519 2.531 76,437 -0.01(-0.43%)
Aug 19, 2003 2.519 2.546 2.519 2.542 31,345 +0.03(+1.38%)
Aug 18, 2003 2.495 2.524 2.491 2.508 51,691 +0.02(+0.66%)
Aug 15, 2003 2.508 2.509 2.491 2.491 66,539 -0.01(-0.36%)
Aug 14, 2003 2.519 2.533 2.473 2.500 67,639 -0.01(-0.36%)
Aug 13, 2003 2.522 2.539 2.482 2.509 67,089 -0.00(-0.14%)
Aug 12, 2003 2.537 2.555 2.509 2.513 71,488 -0.04(-1.50%)
Aug 11, 2003 2.519 2.571 2.519 2.551 39,043 +0.05(+2.04%)
Aug 08, 2003 2.439 2.506 2.439 2.500 70,388 +0.05(+2.15%)
Aug 07, 2003 2.453 2.453 2.448 2.448 46,192 +0.00(+0.07%)
Aug 06, 2003 2.428 2.446 2.428 2.446 52,791 +0.00(+0.00%)
Aug 05, 2003 2.491 2.495 2.411 2.446 226,563 -0.06(-2.54%)
Aug 04, 2003 2.537 2.537 2.500 2.509 61,040 -0.01(-0.36%)
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.