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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Nov 29, 2002 3.320 3.320 3.296 3.308 6,302 +0.00(+0.00%)
Nov 27, 2002 3.296 3.313 3.275 3.308 46,639 +0.01(+0.36%)
Nov 26, 2002 3.284 3.306 3.272 3.296 47,480 -0.01(-0.29%)
Nov 25, 2002 3.270 3.306 3.270 3.306 92,018 +0.04(+1.24%)
Nov 22, 2002 3.270 3.270 3.201 3.265 63,446 +0.02(+0.51%)
Nov 21, 2002 3.263 3.272 3.232 3.249 53,362 +0.00(+0.00%)
Nov 20, 2002 3.258 3.268 3.237 3.249 25,630 +0.01(+0.37%)
Nov 19, 2002 3.206 3.237 3.177 3.237 111,767 +0.02(+0.59%)
Nov 18, 2002 3.272 3.280 3.165 3.218 58,824 -0.05(-1.67%)
Nov 15, 2002 3.261 3.303 3.237 3.272 45,379 +0.03(+0.88%)
Nov 14, 2002 3.272 3.272 3.225 3.244 26,891 -0.02(-0.58%)
Nov 13, 2002 3.291 3.299 3.261 3.263 30,252 -0.00(-0.15%)
Nov 12, 2002 3.308 3.308 3.261 3.268 36,135 -0.04(-1.22%)
Nov 11, 2002 3.320 3.325 3.261 3.308 44,538 +0.01(+0.22%)
Nov 08, 2002 3.253 3.311 3.253 3.301 31,933 +0.02(+0.73%)
Nov 07, 2002 3.284 3.322 3.261 3.277 72,270 +0.02(+0.51%)
Nov 06, 2002 3.213 3.261 3.170 3.261 62,606 +0.05(+1.48%)
Nov 05, 2002 3.265 3.275 3.201 3.213 55,043 -0.03(-0.95%)
Nov 04, 2002 3.299 3.299 3.244 3.244 40,757 -0.08(-2.36%)
Nov 01, 2002 3.272 3.325 3.249 3.322 122,691 +0.05(+1.68%)
Oct 31, 2002 3.270 3.284 3.232 3.268 5,588,354 -0.00(-0.07%)
Oct 30, 2002 3.256 3.270 3.246 3.270 44,538 +0.01(+0.37%)
Oct 29, 2002 3.175 3.294 3.175 3.258 80,673 +0.06(+1.86%)
Oct 28, 2002 3.151 3.199 3.151 3.199 50,421 +0.02(+0.75%)
Oct 25, 2002 3.130 3.175 3.094 3.175 55,463 +0.04(+1.14%)
Oct 24, 2002 3.096 3.139 3.096 3.139 58,824 +0.02(+0.76%)
Oct 23, 2002 3.030 3.115 3.025 3.115 104,203 +0.08(+2.59%)
Oct 22, 2002 3.096 3.096 2.999 3.037 258,829 -0.06(-1.92%)
Oct 21, 2002 3.201 3.201 3.094 3.096 154,204 -0.10(-3.06%)
Oct 18, 2002 3.201 3.201 3.175 3.194 42,017 -0.02(-0.67%)
Oct 17, 2002 3.261 3.261 3.192 3.215 157,986 -0.05(-1.46%)
Oct 16, 2002 3.249 3.284 3.241 3.263 83,195 +0.03(+0.88%)
Oct 15, 2002 3.368 3.368 3.132 3.234 262,190 -0.15(-4.36%)
Oct 14, 2002 3.479 3.479 3.382 3.382 88,657 -0.12(-3.46%)
Oct 11, 2002 3.456 3.503 3.434 3.503 48,320 +0.07(+2.08%)
Oct 10, 2002 3.432 3.449 3.425 3.432 85,295 +0.00(+0.00%)
Oct 09, 2002 3.522 3.546 3.432 3.432 51,681 -0.11(-3.22%)
Oct 08, 2002 3.456 3.549 3.432 3.546 99,161 +0.09(+2.69%)
Oct 07, 2002 3.487 3.487 3.453 3.453 40,336 -0.03(-0.96%)
Oct 04, 2002 3.525 3.525 3.487 3.487 28,151 -0.00(-0.07%)
Oct 03, 2002 3.508 3.510 3.489 3.489 35,715 -0.01(-0.27%)
Oct 02, 2002 3.513 3.527 3.489 3.499 28,992 -0.01(-0.34%)
Oct 01, 2002 3.527 3.527 3.489 3.510 34,454 +0.00(+0.00%)
Sep 30, 2002 3.527 3.527 3.487 3.510 87,816 -0.00(-0.14%)
Sep 27, 2002 3.553 3.594 3.515 3.515 101,262 -0.01(-0.40%)
Sep 26, 2002 3.520 3.553 3.515 3.529 78,152 +0.01(+0.41%)
Sep 25, 2002 3.537 3.544 3.515 3.515 70,589 -0.02(-0.61%)
Sep 24, 2002 3.568 3.582 3.534 3.537 66,808 -0.03(-0.80%)
Sep 23, 2002 3.563 3.594 3.537 3.565 41,597 -0.01(-0.40%)
Sep 20, 2002 3.568 3.582 3.525 3.579 55,043 +0.03(+0.94%)
Sep 19, 2002 3.570 3.582 3.527 3.546 9,916,177 -0.04(-1.00%)
Sep 18, 2002 3.575 3.582 3.560 3.582 33,614 +0.02(+0.60%)
Sep 17, 2002 3.594 3.594 3.560 3.560 47,059 -0.03(-0.93%)
Sep 16, 2002 3.558 3.594 3.558 3.594 42,017 +0.01(+0.33%)
Sep 13, 2002 3.568 3.589 3.551 3.582 34,454 +0.01(+0.40%)
Sep 12, 2002 3.565 3.568 3.527 3.568 42,017 +0.00(+0.07%)
Sep 11, 2002 3.518 3.565 3.518 3.565 62,606 +0.01(+0.20%)
Sep 10, 2002 3.537 3.558 3.537 3.558 28,151 +0.02(+0.61%)
Sep 09, 2002 3.529 3.549 3.529 3.537 23,529 +0.01(+0.34%)
Sep 06, 2002 3.546 3.546 3.522 3.525 23,950 -0.02(-0.60%)
Sep 05, 2002 3.546 3.546 3.539 3.546 15,546 -0.02(-0.60%)
Sep 04, 2002 3.522 3.568 3.522 3.568 43,698 +0.06(+1.63%)
Sep 03, 2002 3.539 3.539 3.491 3.510 76,472 -0.00(-0.14%)
Aug 30, 2002 3.537 3.546 3.506 3.515 49,160 -0.02(-0.67%)
Aug 29, 2002 3.556 3.570 3.534 3.539 84,035 -0.02(-0.47%)
Aug 28, 2002 3.558 3.582 3.556 3.556 31,093 -0.04(-1.06%)
Aug 27, 2002 3.596 3.596 3.577 3.594 43,698 -0.01(-0.40%)
Aug 26, 2002 3.587 3.608 3.575 3.608 47,900 -0.00(-0.07%)
Aug 23, 2002 3.606 3.618 3.575 3.610 26,891 +0.01(+0.40%)
Aug 22, 2002 3.584 3.606 3.584 3.596 54,202 +0.01(+0.33%)
Aug 21, 2002 3.570 3.594 3.570 3.584 26,050 +0.00(+0.13%)
Aug 20, 2002 3.568 3.579 3.556 3.579 32,773 -0.01(-0.27%)
Aug 16, 2002 3.553 3.591 3.553 3.589 26,891 +0.01(+0.33%)
Aug 15, 2002 3.558 3.577 3.546 3.577 53,362 +0.03(+0.87%)
Aug 14, 2002 3.529 3.579 3.529 3.546 69,749 -0.01(-0.20%)
Aug 13, 2002 3.560 3.591 3.549 3.553 50,421 -0.02(-0.60%)
Aug 12, 2002 3.589 3.591 3.565 3.575 25,210 +0.01(+0.40%)
Aug 07, 2002 3.546 3.565 3.541 3.560 59,665 +0.01(+0.40%)
Aug 06, 2002 3.544 3.546 3.513 3.546 133,196 +0.02(+0.68%)
Aug 05, 2002 3.551 3.575 3.522 3.522 420,176 -0.03(-0.80%)
Aug 02, 2002 3.534 3.556 3.510 3.551 27,731 +0.02(+0.47%)
Aug 01, 2002 3.568 3.568 3.501 3.534 39,076 -0.01(-0.34%)
Jul 31, 2002 3.515 3.570 3.515 3.546 31,513 +0.04(+1.09%)
Jul 30, 2002 3.522 3.522 3.477 3.508 49,580 -0.01(-0.41%)
Jul 29, 2002 3.558 3.568 3.503 3.522 76,892 -0.03(-0.87%)
Jul 26, 2002 3.546 3.558 3.527 3.553 36,975 +0.01(+0.20%)
Jul 25, 2002 3.539 3.560 3.510 3.546 42,858 +0.02(+0.54%)
Jul 24, 2002 3.575 3.575 3.503 3.527 49,160 -0.04(-1.07%)
Jul 23, 2002 3.534 3.570 3.510 3.565 67,648 +0.05(+1.56%)
Jul 22, 2002 3.510 3.558 3.487 3.510 87,396 +0.00(+0.00%)
Jul 19, 2002 3.522 3.529 3.487 3.510 65,547 -0.01(-0.34%)
Jul 17, 2002 3.510 3.537 3.489 3.522 47,059 +0.01(+0.34%)
Jul 12, 2002 3.532 3.532 3.503 3.510 37,395 +0.00(+0.07%)
Jul 11, 2002 3.510 3.532 3.496 3.508 48,320 -0.00(-0.07%)
Jul 10, 2002 3.510 3.532 3.494 3.510 14,706 -0.01(-0.20%)
Jul 09, 2002 3.508 3.518 3.508 3.518 41,597 +0.01(+0.27%)
Jul 08, 2002 3.460 3.508 3.460 3.508 75,211 +0.05(+1.38%)
Jul 05, 2002 3.446 3.460 3.446 3.460 3,361 +0.03(+0.83%)
Jul 04, 2002 3.413 3.432 3.389 3.432 16,386 +0.00(+0.00%)
Jul 03, 2002 3.413 3.432 3.389 3.432 16,386 +0.00(+0.14%)
Jul 02, 2002 3.477 3.477 3.427 3.427 30,252 -0.05(-1.44%)
Jul 01, 2002 3.460 3.477 3.439 3.477 34,034 +0.03(+0.83%)
Jun 28, 2002 3.449 3.451 3.427 3.449 22,689 +0.00(+0.07%)
Jun 27, 2002 3.415 3.449 3.415 3.446 15,966 +0.02(+0.56%)
Jun 26, 2002 3.408 3.449 3.380 3.427 41,177 -0.02(-0.62%)
Jun 25, 2002 3.413 3.449 3.413 3.449 55,883 +0.10(+2.99%)
Jun 21, 2002 3.358 3.377 3.344 3.349 77,732 -0.03(-0.92%)
Jun 20, 2002 3.394 3.460 3.370 3.380 94,119 +0.00(+0.07%)
Jun 19, 2002 3.432 3.446 3.368 3.377 132,775 -0.05(-1.32%)
Jun 18, 2002 3.501 3.546 3.422 3.422 143,280 -0.08(-2.24%)
Jun 17, 2002 3.610 3.610 3.501 3.501 63,446 -0.11(-3.03%)
Jun 14, 2002 3.601 3.610 3.518 3.610 144,540 +0.08(+2.15%)
Jun 12, 2002 3.522 3.620 3.522 3.534 49,580 -0.00(-0.13%)
Jun 11, 2002 3.546 3.568 3.503 3.539 43,698 -0.01(-0.20%)
Jun 10, 2002 3.499 3.546 3.499 3.546 55,883 +0.05(+1.50%)
Jun 07, 2002 3.506 3.508 3.484 3.494 18,487 -0.00(-0.14%)
Jun 06, 2002 3.487 3.518 3.477 3.499 54,623 +0.03(+0.75%)
Jun 05, 2002 3.477 3.484 3.441 3.472 40,757 -0.01(-0.41%)
May 31, 2002 3.487 3.518 3.472 3.487 34,874 -0.03(-0.95%)
May 28, 2002 3.522 3.522 3.496 3.520 45,799 +0.01(+0.27%)
May 27, 2002 3.503 3.529 3.494 3.510 32,773 +0.00(+0.00%)
May 24, 2002 3.503 3.529 3.494 3.510 32,773 +0.03(+0.89%)
May 23, 2002 3.453 3.487 3.453 3.479 47,900 +0.00(+0.14%)
May 22, 2002 3.465 3.484 3.449 3.475 17,647 -0.01(-0.41%)
May 21, 2002 3.465 3.496 3.418 3.489 47,480 +0.01(+0.41%)
May 20, 2002 3.510 3.534 3.468 3.475 37,395 -0.05(-1.35%)
May 17, 2002 3.503 3.522 3.489 3.522 21,008 +0.04(+1.02%)
May 16, 2002 3.487 3.594 3.487 3.487 83,195 -0.02(-0.68%)
May 15, 2002 3.487 3.510 3.432 3.510 63,866 +0.02(+0.68%)
May 14, 2002 3.487 3.510 3.456 3.487 32,773 -0.02(-0.68%)
May 13, 2002 3.477 3.582 3.427 3.510 87,816 +0.06(+1.65%)
May 10, 2002 3.472 3.508 3.451 3.453 89,077 +0.00(+0.14%)
May 09, 2002 3.468 3.468 3.399 3.449 33,614 -0.02(-0.55%)
May 08, 2002 3.460 3.472 3.406 3.468 46,219 +0.04(+1.04%)
May 07, 2002 3.439 3.463 3.408 3.432 64,707 +0.04(+1.05%)
May 06, 2002 3.439 3.449 3.396 3.396 45,379 -0.04(-1.18%)
May 03, 2002 3.406 3.437 3.406 3.437 43,278 +0.05(+1.62%)
May 02, 2002 3.413 3.437 3.382 3.382 47,059 -0.02(-0.63%)
May 01, 2002 3.415 3.425 3.370 3.403 53,362 +0.03(+0.92%)
Apr 30, 2002 3.396 3.420 3.360 3.372 61,766 +0.00(+0.00%)
Apr 29, 2002 3.380 3.396 3.349 3.372 49,160 -0.02(-0.63%)
Apr 26, 2002 3.368 3.394 3.341 3.394 48,320 +0.03(+0.78%)
Apr 25, 2002 3.370 3.406 3.368 3.368 41,597 -0.01(-0.35%)
Apr 24, 2002 3.413 3.413 3.358 3.380 46,639 -0.01(-0.35%)
Apr 23, 2002 3.368 3.391 3.349 3.391 39,076 +0.02(+0.64%)
Apr 22, 2002 3.391 3.406 3.370 3.370 32,773 -0.05(-1.32%)
Apr 19, 2002 3.349 3.437 3.339 3.415 111,346 +0.07(+1.99%)
Apr 18, 2002 3.375 3.375 3.341 3.349 26,891 -0.02(-0.71%)
Apr 17, 2002 3.356 3.372 3.339 3.372 45,799 +0.01(+0.28%)
Apr 16, 2002 3.380 3.382 3.339 3.363 72,690 +0.01(+0.21%)
Apr 15, 2002 3.401 3.401 3.334 3.356 56,303 -0.04(-1.05%)
Apr 12, 2002 3.422 3.425 3.391 3.391 35,294 -0.02(-0.70%)
Apr 11, 2002 3.391 3.422 3.391 3.415 50,421 +0.01(+0.35%)
Apr 10, 2002 3.430 3.437 3.337 3.403 89,917 -0.00(-0.14%)
Apr 09, 2002 3.403 3.427 3.403 3.408 30,252 +0.00(+0.14%)
Apr 08, 2002 3.406 3.408 3.394 3.403 35,715 +0.00(+0.00%)
Apr 05, 2002 3.406 3.406 3.368 3.403 52,522 +0.00(+0.00%)
Apr 04, 2002 3.368 3.413 3.346 3.403 52,522 +0.06(+1.78%)
Apr 03, 2002 3.330 3.368 3.311 3.344 88,237 +0.02(+0.64%)
Apr 02, 2002 3.330 3.330 3.313 3.322 53,362 +0.01(+0.36%)
Apr 01, 2002 3.330 3.330 3.308 3.311 44,958 +0.00(+0.00%)
Mar 29, 2002 3.330 3.330 3.311 3.311 56,723 +0.00(+0.00%)
Mar 28, 2002 3.330 3.330 3.311 3.311 56,723 -0.02(-0.57%)
Mar 27, 2002 3.372 3.380 3.325 3.330 59,244 -0.04(-1.27%)
Mar 26, 2002 3.370 3.413 3.370 3.372 31,093 -0.02(-0.49%)
Mar 25, 2002 3.415 3.415 3.370 3.389 70,589 -0.04(-1.25%)
Mar 22, 2002 3.353 3.437 3.349 3.432 63,866 +0.08(+2.34%)
Mar 21, 2002 3.353 3.380 3.349 3.353 46,639 +0.01(+0.21%)
Mar 20, 2002 3.351 3.380 3.346 3.346 46,639 +0.00(+0.00%)
Mar 19, 2002 3.384 3.387 3.344 3.346 44,958 -0.03(-0.99%)
Mar 18, 2002 3.387 3.387 3.360 3.380 108,825 -0.01(-0.21%)
Mar 15, 2002 3.437 3.463 3.387 3.387 55,883 -0.05(-1.45%)
Mar 14, 2002 3.415 3.437 3.356 3.437 63,446 +0.03(+0.77%)
Mar 13, 2002 3.382 3.425 3.380 3.410 29,832 +0.02(+0.49%)
Mar 12, 2002 3.415 3.439 3.384 3.394 42,437 -0.05(-1.31%)
Mar 11, 2002 3.460 3.472 3.403 3.439 65,127 -0.02(-0.62%)
Mar 08, 2002 3.413 3.460 3.391 3.460 39,916 +0.02(+0.69%)
Mar 07, 2002 3.427 3.437 3.384 3.437 32,773 -0.01(-0.41%)
Mar 06, 2002 3.451 3.460 3.403 3.451 52,522 +0.01(+0.35%)
Mar 05, 2002 3.403 3.472 3.403 3.439 45,379 +0.01(+0.35%)
Mar 04, 2002 3.422 3.446 3.387 3.427 42,017 -0.02(-0.55%)
Mar 01, 2002 3.353 3.472 3.353 3.446 278,577 +0.09(+2.77%)
Feb 28, 2002 3.320 3.353 3.320 3.353 52,101 +0.05(+1.37%)
Feb 27, 2002 3.356 3.356 3.308 3.308 133,196 -0.04(-1.14%)
Feb 26, 2002 3.320 3.353 3.320 3.346 46,639 -0.01(-0.21%)
Feb 25, 2002 3.353 3.353 3.344 3.353 68,909 +0.01(+0.28%)
Feb 22, 2002 3.339 3.353 3.334 3.344 106,724 +0.00(+0.07%)
Feb 21, 2002 3.337 3.353 3.337 3.341 62,186 -0.01(-0.35%)
Feb 20, 2002 3.437 3.439 3.337 3.353 93,699 -0.06(-1.81%)
Feb 19, 2002 3.368 3.472 3.368 3.415 55,043 +0.05(+1.41%)
Feb 18, 2002 3.401 3.403 3.363 3.368 58,404 +0.00(+0.00%)
Feb 15, 2002 3.401 3.403 3.363 3.368 58,404 -0.01(-0.35%)
Feb 14, 2002 3.401 3.401 3.360 3.380 45,379 -0.02(-0.63%)
Feb 13, 2002 3.380 3.401 3.346 3.401 31,093 +0.03(+0.99%)
Feb 12, 2002 3.358 3.391 3.334 3.368 54,202 +0.01(+0.21%)
Feb 11, 2002 3.451 3.496 3.360 3.360 89,497 -0.17(-4.92%)
Feb 08, 2002 3.475 3.534 3.458 3.534 43,698 +0.04(+1.02%)
Feb 07, 2002 3.499 3.510 3.432 3.499 70,589 -0.01(-0.41%)
Feb 06, 2002 3.496 3.556 3.451 3.513 91,178 +0.02(+0.48%)
Feb 05, 2002 3.487 3.568 3.418 3.496 208,407 +0.03(+0.96%)
Feb 04, 2002 3.446 3.487 3.413 3.463 42,858 +0.00(+0.00%)
Feb 01, 2002 3.496 3.496 3.415 3.463 93,279 -0.02(-0.61%)
Jan 31, 2002 3.356 3.653 3.356 3.484 375,218 +0.13(+3.76%)
Jan 30, 2002 3.344 3.413 3.344 3.358 46,219 +0.00(+0.07%)
Jan 29, 2002 3.356 3.387 3.344 3.356 23,950 -0.03(-0.91%)
Jan 28, 2002 3.384 3.387 3.368 3.387 50,421 +0.01(+0.28%)
Jan 25, 2002 3.380 3.387 3.363 3.377 73,951 -0.00(-0.07%)
Jan 24, 2002 3.384 3.384 3.360 3.380 57,144 +0.00(+0.00%)
Jan 23, 2002 3.360 3.380 3.360 3.380 46,219 +0.00(+0.00%)
Jan 22, 2002 3.389 3.389 3.356 3.380 47,900 +0.01(+0.35%)
Jan 21, 2002 3.389 3.389 3.353 3.368 714,300 +0.00(+0.00%)
Jan 18, 2002 3.389 3.389 3.353 3.368 714,300 +0.00(+0.00%)
Jan 17, 2002 3.380 3.380 3.363 3.368 33,193 -0.01(-0.28%)
Jan 16, 2002 3.382 3.394 3.368 3.377 42,437 -0.00(-0.14%)
Jan 15, 2002 3.380 3.382 3.349 3.382 47,900 +0.00(+0.14%)
Jan 14, 2002 3.353 3.377 3.353 3.377 38,236 +0.00(+0.00%)
Jan 11, 2002 3.377 3.380 3.349 3.377 89,497 +0.00(+0.07%)
Jan 10, 2002 3.356 3.375 3.341 3.375 44,958 +0.01(+0.21%)
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.