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: 7:00 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 (%)
Oct 31, 2003 3.256 3.306 3.256 3.313 85,241 +0.03(+0.93%)
Oct 30, 2003 3.282 3.282 3.282 3.282 0 +0.00(+0.14%)
Oct 29, 2003 3.311 3.311 3.278 3.278 36,895 -0.03(-0.79%)
Oct 28, 2003 3.308 3.308 3.301 3.304 20,356 +0.00(+0.00%)
Oct 27, 2003 3.301 3.313 3.301 3.304 18,659 -0.01(-0.43%)
Oct 24, 2003 3.301 3.325 3.299 3.318 34,774 +0.02(+0.50%)
Oct 23, 2003 3.304 3.311 3.301 3.301 54,282 -0.00(-0.07%)
Oct 22, 2003 3.266 3.308 3.266 3.304 46,649 +0.01(+0.43%)
Oct 21, 2003 3.278 3.301 3.278 3.289 41,560 +0.02(+0.58%)
Oct 20, 2003 3.254 3.271 3.247 3.271 41,136 +0.01(+0.43%)
Oct 17, 2003 3.264 3.271 3.256 3.256 56,827 -0.02(-0.50%)
Oct 16, 2003 3.304 3.304 3.282 3.273 41,560 -0.01(-0.29%)
Oct 15, 2003 3.261 3.282 3.264 3.282 53,858 +0.00(+0.14%)
Oct 14, 2003 3.266 3.280 3.266 3.278 53,858 +0.00(+0.00%)
Oct 13, 2003 3.271 3.287 3.266 3.278 46,649 +0.00(+0.14%)
Oct 10, 2003 3.306 3.311 3.273 3.273 64,460 -0.01(-0.29%)
Oct 09, 2003 3.301 3.337 3.301 3.282 35,199 -0.02(-0.71%)
Oct 08, 2003 3.313 3.313 3.306 3.306 36,047 +0.04(+1.23%)
Oct 07, 2003 3.289 3.289 3.256 3.266 62,764 -0.02(-0.72%)
Oct 06, 2003 3.348 3.348 3.299 3.289 58,523 -0.01(-0.36%)
Oct 03, 2003 3.325 3.325 3.278 3.301 63,612 -0.02(-0.57%)
Oct 02, 2003 3.304 3.320 3.301 3.320 17,387 +0.01(+0.36%)
Oct 01, 2003 3.358 3.358 3.308 3.308 57,251 -0.06(-1.68%)
Sep 30, 2003 3.344 3.363 3.341 3.365 53,858 +0.07(+2.15%)
Sep 29, 2003 3.285 3.308 3.285 3.294 21,628 -0.02(-0.57%)
Sep 26, 2003 3.325 3.337 3.306 3.313 28,837 -0.01(-0.35%)
Sep 25, 2003 3.325 3.325 3.325 3.325 23,324 -0.00(-0.07%)
Sep 24, 2003 3.327 3.327 3.327 3.327 5,089 -0.03(-0.84%)
Sep 23, 2003 3.344 3.355 3.337 3.355 18,659 +0.01(+0.35%)
Sep 22, 2003 3.337 3.344 3.301 3.344 41,136 +0.00(+0.00%)
Sep 19, 2003 3.341 3.344 3.341 3.344 19,083 +0.03(+0.93%)
Sep 18, 2003 3.311 3.313 3.311 3.313 7,633 -0.01(-0.21%)
Sep 17, 2003 3.322 3.325 3.320 3.320 13,994 -0.02(-0.57%)
Sep 16, 2003 3.337 3.339 3.304 3.339 39,863 +0.04(+1.14%)
Sep 15, 2003 3.301 3.301 3.261 3.301 38,167 +0.00(+0.00%)
Sep 12, 2003 3.299 3.301 3.285 3.301 30,534 +0.00(+0.07%)
Sep 11, 2003 3.294 3.301 3.275 3.299 54,706 +0.02(+0.50%)
Sep 10, 2003 3.280 3.301 3.280 3.282 27,141 -0.01(-0.43%)
Sep 09, 2003 3.299 3.299 3.280 3.297 38,167 +0.00(+0.07%)
Sep 08, 2003 3.278 3.294 3.254 3.294 50,890 +0.02(+0.58%)
Sep 05, 2003 3.268 3.275 3.235 3.275 50,890 +0.04(+1.31%)
Sep 04, 2003 3.209 3.271 3.207 3.233 43,680 +0.01(+0.44%)
Sep 03, 2003 3.226 3.249 3.195 3.219 83,544 -0.05(-1.44%)
Sep 02, 2003 3.278 3.278 3.230 3.266 40,288 -0.01(-0.36%)
Aug 29, 2003 3.254 3.282 3.190 3.278 61,492 +0.05(+1.46%)
Aug 28, 2003 3.254 3.254 3.209 3.230 13,146 -0.01(-0.36%)
Aug 27, 2003 3.242 3.266 3.212 3.242 81,000 +0.02(+0.51%)
Aug 26, 2003 3.278 3.304 3.183 3.226 92,450 -0.03(-1.01%)
Aug 25, 2003 3.207 3.259 3.207 3.259 45,377 -0.01(-0.22%)
Aug 22, 2003 3.268 3.301 3.245 3.266 32,654 -0.01(-0.22%)
Aug 21, 2003 3.304 3.304 3.242 3.273 53,858 -0.01(-0.29%)
Aug 20, 2003 3.301 3.337 3.266 3.282 58,947 -0.01(-0.43%)
Aug 19, 2003 3.266 3.301 3.266 3.297 24,172 +0.04(+1.38%)
Aug 18, 2003 3.235 3.273 3.230 3.252 39,863 +0.02(+0.66%)
Aug 15, 2003 3.252 3.254 3.230 3.230 51,314 -0.01(-0.36%)
Aug 14, 2003 3.266 3.285 3.207 3.242 52,162 -0.01(-0.36%)
Aug 13, 2003 3.271 3.292 3.219 3.254 51,738 -0.00(-0.14%)
Aug 12, 2003 3.289 3.313 3.254 3.259 55,131 -0.05(-1.50%)
Aug 11, 2003 3.266 3.334 3.266 3.308 30,110 +0.07(+2.04%)
Aug 08, 2003 3.162 3.249 3.162 3.242 54,282 +0.07(+2.15%)
Aug 07, 2003 3.181 3.181 3.174 3.174 35,623 +0.00(+0.07%)
Aug 06, 2003 3.148 3.172 3.148 3.172 40,712 +0.00(+0.00%)
Aug 05, 2003 3.230 3.235 3.127 3.172 174,722 -0.08(-2.54%)
Aug 04, 2003 3.289 3.289 3.242 3.254 47,073 -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.