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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 3.319 3.319 3.295 3.307 6,304 +0.00(+0.00%)
Nov 27, 2002 3.295 3.312 3.274 3.307 46,650 +0.01(+0.36%)
Nov 26, 2002 3.284 3.305 3.272 3.295 47,490 -0.01(-0.29%)
Nov 25, 2002 3.269 3.305 3.269 3.305 92,039 +0.04(+1.24%)
Nov 22, 2002 3.269 3.269 3.200 3.265 63,461 +0.02(+0.51%)
Nov 21, 2002 3.262 3.272 3.231 3.248 53,374 +0.00(+0.00%)
Nov 20, 2002 3.257 3.267 3.236 3.248 25,636 +0.01(+0.37%)
Nov 19, 2002 3.205 3.236 3.177 3.236 111,792 +0.02(+0.59%)
Nov 18, 2002 3.272 3.279 3.165 3.217 58,838 -0.05(-1.67%)
Nov 15, 2002 3.260 3.303 3.236 3.272 45,389 +0.03(+0.88%)
Nov 14, 2002 3.272 3.272 3.224 3.243 26,897 -0.02(-0.58%)
Nov 13, 2002 3.291 3.298 3.260 3.262 30,259 -0.00(-0.15%)
Nov 12, 2002 3.307 3.307 3.260 3.267 36,143 -0.04(-1.22%)
Nov 11, 2002 3.319 3.324 3.260 3.307 44,548 +0.01(+0.22%)
Nov 08, 2002 3.253 3.310 3.253 3.300 31,940 +0.02(+0.73%)
Nov 07, 2002 3.284 3.322 3.260 3.276 72,286 +0.02(+0.51%)
Nov 06, 2002 3.212 3.260 3.169 3.260 62,620 +0.05(+1.48%)
Nov 05, 2002 3.265 3.274 3.200 3.212 55,055 -0.03(-0.95%)
Nov 04, 2002 3.298 3.298 3.243 3.243 40,766 -0.08(-2.36%)
Nov 01, 2002 3.272 3.324 3.248 3.322 122,719 +0.05(+1.67%)
Oct 31, 2002 3.269 3.284 3.231 3.267 5,589,626 -0.00(-0.07%)
Oct 30, 2002 3.255 3.269 3.246 3.269 44,548 +0.01(+0.37%)
Oct 29, 2002 3.174 3.293 3.174 3.257 80,692 +0.06(+1.86%)
Oct 28, 2002 3.150 3.198 3.150 3.198 50,432 +0.02(+0.75%)
Oct 25, 2002 3.129 3.174 3.093 3.174 55,475 +0.04(+1.14%)
Oct 24, 2002 3.096 3.138 3.096 3.138 58,838 +0.02(+0.76%)
Oct 23, 2002 3.029 3.115 3.024 3.115 104,227 +0.08(+2.59%)
Oct 22, 2002 3.096 3.096 2.998 3.036 258,887 -0.06(-1.92%)
Oct 21, 2002 3.200 3.200 3.093 3.096 154,240 -0.10(-3.06%)
Oct 18, 2002 3.200 3.200 3.174 3.193 42,027 -0.02(-0.67%)
Oct 17, 2002 3.260 3.260 3.191 3.215 158,022 -0.05(-1.46%)
Oct 16, 2002 3.248 3.284 3.241 3.262 83,213 +0.03(+0.88%)
Oct 15, 2002 3.367 3.367 3.131 3.234 262,250 -0.15(-4.36%)
Oct 14, 2002 3.479 3.479 3.381 3.381 88,677 -0.12(-3.46%)
Oct 11, 2002 3.455 3.502 3.433 3.502 48,331 +0.07(+2.08%)
Oct 10, 2002 3.431 3.448 3.424 3.431 85,315 +0.00(+0.00%)
Oct 09, 2002 3.522 3.545 3.431 3.431 51,693 -0.11(-3.22%)
Oct 08, 2002 3.455 3.548 3.431 3.545 99,184 +0.09(+2.69%)
Oct 07, 2002 3.486 3.486 3.453 3.453 40,346 -0.03(-0.96%)
Oct 04, 2002 3.524 3.524 3.486 3.486 28,158 -0.00(-0.07%)
Oct 03, 2002 3.507 3.510 3.488 3.488 35,723 -0.01(-0.27%)
Oct 02, 2002 3.512 3.526 3.488 3.498 28,998 -0.01(-0.34%)
Oct 01, 2002 3.526 3.526 3.488 3.510 34,462 +0.00(+0.00%)
Sep 30, 2002 3.526 3.526 3.486 3.510 87,836 -0.00(-0.14%)
Sep 27, 2002 3.552 3.593 3.514 3.514 101,285 -0.01(-0.40%)
Sep 26, 2002 3.519 3.552 3.514 3.529 78,170 +0.01(+0.41%)
Sep 25, 2002 3.536 3.543 3.514 3.514 70,605 -0.02(-0.61%)
Sep 24, 2002 3.567 3.581 3.533 3.536 66,823 -0.03(-0.80%)
Sep 23, 2002 3.562 3.593 3.536 3.564 41,606 -0.01(-0.40%)
Sep 20, 2002 3.567 3.581 3.524 3.579 55,055 +0.03(+0.94%)
Sep 19, 2002 3.569 3.581 3.526 3.545 9,918,435 -0.04(-1.00%)
Sep 18, 2002 3.574 3.581 3.560 3.581 33,621 +0.02(+0.60%)
Sep 17, 2002 3.593 3.593 3.560 3.560 47,070 -0.03(-0.93%)
Sep 16, 2002 3.557 3.593 3.557 3.593 42,027 +0.01(+0.33%)
Sep 13, 2002 3.567 3.588 3.550 3.581 34,462 +0.01(+0.40%)
Sep 12, 2002 3.564 3.567 3.526 3.567 42,027 +0.00(+0.07%)
Sep 11, 2002 3.517 3.564 3.517 3.564 62,620 +0.01(+0.20%)
Sep 10, 2002 3.536 3.557 3.536 3.557 28,158 +0.02(+0.61%)
Sep 09, 2002 3.529 3.548 3.529 3.536 23,535 +0.01(+0.34%)
Sep 06, 2002 3.545 3.545 3.522 3.524 23,955 -0.02(-0.60%)
Sep 05, 2002 3.545 3.545 3.538 3.545 15,550 -0.02(-0.60%)
Sep 04, 2002 3.522 3.567 3.522 3.567 43,708 +0.06(+1.63%)
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.