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, 2002 3.241 3.255 3.203 3.238 5,639,042 -0.00(-0.07%)
Oct 30, 2002 3.227 3.241 3.217 3.241 44,942 +0.01(+0.37%)
Oct 29, 2002 3.146 3.264 3.146 3.229 81,405 +0.06(+1.86%)
Oct 28, 2002 3.123 3.170 3.123 3.170 50,878 +0.02(+0.75%)
Oct 25, 2002 3.102 3.146 3.066 3.146 55,966 +0.04(+1.14%)
Oct 24, 2002 3.068 3.111 3.068 3.111 59,358 +0.02(+0.76%)
Oct 23, 2002 3.002 3.087 2.998 3.087 105,149 +0.08(+2.59%)
Oct 22, 2002 3.068 3.068 2.972 3.010 261,176 -0.06(-1.92%)
Oct 21, 2002 3.172 3.172 3.066 3.068 155,603 -0.10(-3.06%)
Oct 18, 2002 3.172 3.172 3.146 3.165 42,398 -0.02(-0.67%)
Oct 17, 2002 3.231 3.231 3.163 3.186 159,419 -0.05(-1.46%)
Oct 16, 2002 3.219 3.255 3.212 3.234 83,949 +0.03(+0.88%)
Oct 15, 2002 3.337 3.337 3.104 3.205 264,568 -0.15(-4.36%)
Oct 14, 2002 3.448 3.448 3.352 3.352 89,461 -0.12(-3.46%)
Oct 11, 2002 3.425 3.472 3.403 3.472 48,758 +0.07(+2.08%)
Oct 10, 2002 3.401 3.418 3.394 3.401 86,069 +0.00(+0.00%)
Oct 09, 2002 3.491 3.514 3.401 3.401 52,150 -0.11(-3.22%)
Oct 08, 2002 3.425 3.517 3.401 3.514 100,061 +0.09(+2.69%)
Oct 07, 2002 3.455 3.455 3.422 3.422 40,702 -0.03(-0.96%)
Oct 04, 2002 3.493 3.493 3.455 3.455 28,407 -0.00(-0.07%)
Oct 03, 2002 3.477 3.479 3.458 3.458 36,038 -0.01(-0.27%)
Oct 02, 2002 3.481 3.495 3.458 3.467 29,255 -0.01(-0.34%)
Oct 01, 2002 3.495 3.495 3.458 3.479 34,767 +0.00(+0.00%)
Sep 30, 2002 3.495 3.495 3.455 3.479 88,613 -0.00(-0.14%)
Sep 27, 2002 3.521 3.561 3.484 3.484 102,181 -0.01(-0.40%)
Sep 26, 2002 3.488 3.521 3.484 3.498 78,861 +0.01(+0.41%)
Sep 25, 2002 3.505 3.512 3.484 3.484 71,230 -0.02(-0.61%)
Sep 24, 2002 3.535 3.550 3.502 3.505 67,414 -0.03(-0.80%)
Sep 23, 2002 3.531 3.561 3.505 3.533 41,974 -0.01(-0.40%)
Sep 20, 2002 3.535 3.550 3.493 3.547 55,542 +0.03(+0.94%)
Sep 19, 2002 3.538 3.550 3.495 3.514 10,006,119 -0.04(-1.00%)
Sep 18, 2002 3.543 3.550 3.528 3.550 33,919 +0.02(+0.60%)
Sep 17, 2002 3.561 3.561 3.528 3.528 47,486 -0.03(-0.93%)
Sep 16, 2002 3.526 3.561 3.526 3.561 42,398 +0.01(+0.33%)
Sep 13, 2002 3.535 3.557 3.519 3.550 34,767 +0.01(+0.40%)
Sep 12, 2002 3.533 3.535 3.495 3.535 42,398 +0.00(+0.07%)
Sep 11, 2002 3.486 3.533 3.486 3.533 63,174 +0.01(+0.20%)
Sep 10, 2002 3.505 3.526 3.505 3.526 28,407 +0.02(+0.61%)
Sep 09, 2002 3.498 3.517 3.498 3.505 23,743 +0.01(+0.34%)
Sep 06, 2002 3.514 3.514 3.491 3.493 24,167 -0.02(-0.60%)
Sep 05, 2002 3.514 3.514 3.507 3.514 15,687 -0.02(-0.60%)
Sep 04, 2002 3.491 3.535 3.491 3.535 44,094 +0.06(+1.63%)
Sep 03, 2002 3.507 3.507 3.460 3.479 77,165 -0.00(-0.14%)
Aug 30, 2002 3.505 3.514 3.474 3.484 49,606 -0.02(-0.67%)
Aug 29, 2002 3.524 3.538 3.502 3.507 84,797 -0.02(-0.47%)
Aug 28, 2002 3.526 3.550 3.524 3.524 31,375 -0.04(-1.06%)
Aug 27, 2002 3.564 3.564 3.545 3.561 44,094 -0.01(-0.40%)
Aug 26, 2002 3.554 3.576 3.543 3.576 48,334 -0.00(-0.07%)
Aug 23, 2002 3.573 3.585 3.543 3.578 27,135 +0.01(+0.40%)
Aug 22, 2002 3.552 3.573 3.552 3.564 54,694 +0.01(+0.33%)
Aug 21, 2002 3.538 3.561 3.538 3.552 26,287 +0.00(+0.13%)
Aug 20, 2002 3.535 3.547 3.524 3.547 33,071 -0.01(-0.27%)
Aug 16, 2002 3.521 3.559 3.521 3.557 27,135 +0.01(+0.33%)
Aug 15, 2002 3.526 3.545 3.514 3.545 53,846 +0.03(+0.87%)
Aug 14, 2002 3.498 3.547 3.498 3.514 70,382 -0.01(-0.20%)
Aug 13, 2002 3.528 3.559 3.517 3.521 50,878 -0.02(-0.60%)
Aug 12, 2002 3.557 3.559 3.533 3.543 25,439 +0.01(+0.40%)
Aug 07, 2002 3.514 3.533 3.510 3.528 60,206 +0.01(+0.40%)
Aug 06, 2002 3.512 3.514 3.481 3.514 134,404 +0.02(+0.68%)
Aug 05, 2002 3.519 3.543 3.491 3.491 423,988 -0.03(-0.80%)
Aug 02, 2002 3.502 3.524 3.479 3.519 27,983 +0.02(+0.47%)
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.