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

PCM Fund, Inc. (NY: PCM )

8.410 +0.020 (+0.24%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Dec 31, 2003 3.460 3.460 3.427 3.458 39,496 +0.02(+0.62%)
Dec 30, 2003 3.475 3.475 3.434 3.437 25,630 -0.02(-0.69%)
Dec 29, 2003 3.430 3.472 3.430 3.460 41,177 +0.03(+0.90%)
Dec 26, 2003 3.439 3.439 3.415 3.430 37,815 -0.03(-0.96%)
Dec 24, 2003 3.427 3.463 3.427 3.463 15,546 +0.00(+0.14%)
Dec 23, 2003 3.468 3.460 3.451 3.458 16,807 -0.01(-0.27%)
Dec 22, 2003 3.453 3.468 3.453 3.468 26,471 +0.04(+1.18%)
Dec 19, 2003 3.475 3.475 3.434 3.427 45,379 -0.04(-1.03%)
Dec 18, 2003 3.472 3.472 3.456 3.463 39,076 -0.02(-0.61%)
Dec 17, 2003 3.463 3.494 3.463 3.484 48,740 +0.01(+0.34%)
Dec 16, 2003 3.484 3.484 3.465 3.472 43,278 +0.00(+0.14%)
Dec 15, 2003 3.546 3.546 3.468 3.468 70,589 -0.05(-1.55%)
Dec 12, 2003 3.527 3.534 3.508 3.522 62,186 +0.02(+0.68%)
Dec 11, 2003 3.475 3.499 3.451 3.499 43,278 +0.10(+2.80%)
Dec 10, 2003 3.391 3.403 3.391 3.403 7,983 -0.00(-0.14%)
Dec 09, 2003 3.465 3.475 3.408 3.408 86,976 -0.02(-0.56%)
Dec 08, 2003 3.463 3.499 3.427 3.427 62,606 -0.01(-0.35%)
Dec 05, 2003 3.453 3.453 3.441 3.439 30,672 -0.02(-0.48%)
Dec 04, 2003 3.444 3.456 3.444 3.456 38,236 +0.05(+1.47%)
Dec 03, 2003 3.415 3.415 3.406 3.406 18,067 +0.00(+0.07%)
Dec 02, 2003 3.394 3.413 3.394 3.403 47,480 -0.02(-0.63%)
Dec 01, 2003 3.382 3.425 3.382 3.425 43,278 +0.01(+0.21%)
Nov 28, 2003 3.391 3.418 3.391 3.418 5,042 +0.01(+0.35%)
Nov 26, 2003 3.415 3.415 3.391 3.406 36,135 +0.00(+0.07%)
Nov 25, 2003 3.391 3.420 3.375 3.403 44,958 -0.00(-0.14%)
Nov 24, 2003 3.368 3.420 3.368 3.408 30,252 +0.03(+0.85%)
Nov 21, 2003 3.391 3.391 3.370 3.380 30,252 +0.02(+0.57%)
Nov 20, 2003 3.320 3.360 3.320 3.360 84,455 +0.02(+0.50%)
Nov 19, 2003 3.330 3.391 3.313 3.344 190,340 +0.01(+0.43%)
Nov 18, 2003 3.330 3.332 3.322 3.330 48,740 -0.01(-0.29%)
Nov 17, 2003 3.322 3.339 3.322 3.339 23,950 +0.02(+0.50%)
Nov 14, 2003 3.353 3.341 3.320 3.322 71,430 -0.03(-0.92%)
Nov 13, 2003 3.351 3.377 3.330 3.353 61,345 +0.03(+0.79%)
Nov 12, 2003 3.351 3.351 3.322 3.327 92,018 -0.03(-0.92%)
Nov 11, 2003 3.332 3.358 3.332 3.358 23,109 +0.02(+0.71%)
Nov 10, 2003 3.313 3.377 3.313 3.334 62,606 +0.03(+0.79%)
Nov 07, 2003 3.320 3.320 3.303 3.308 35,294 -0.04(-1.07%)
Nov 06, 2003 3.365 3.365 3.344 3.344 28,151 +0.01(+0.36%)
Nov 05, 2003 3.332 3.344 3.332 3.332 37,395 +0.00(+0.00%)
Nov 04, 2003 3.332 3.332 3.332 3.332 22,689 +0.04(+1.08%)
Nov 03, 2003 3.294 3.296 3.294 3.296 40,757 -0.05(-1.42%)
Oct 31, 2003 3.287 3.337 3.287 3.344 84,455 +0.03(+0.93%)
Oct 30, 2003 3.313 3.313 3.313 3.313 0 +0.00(+0.14%)
Oct 29, 2003 3.341 3.341 3.308 3.308 36,555 -0.03(-0.79%)
Oct 28, 2003 3.339 3.339 3.332 3.334 20,168 +0.00(+0.00%)
Oct 27, 2003 3.332 3.344 3.332 3.334 18,487 -0.01(-0.43%)
Oct 24, 2003 3.332 3.356 3.330 3.349 34,454 +0.02(+0.50%)
Oct 23, 2003 3.334 3.341 3.332 3.332 53,782 -0.00(-0.07%)
Oct 22, 2003 3.296 3.339 3.296 3.334 46,219 +0.01(+0.43%)
Oct 21, 2003 3.308 3.332 3.308 3.320 41,177 +0.02(+0.58%)
Oct 20, 2003 3.284 3.301 3.277 3.301 40,757 +0.01(+0.43%)
Oct 17, 2003 3.294 3.301 3.287 3.287 56,303 -0.02(-0.50%)
Oct 16, 2003 3.334 3.334 3.313 3.303 41,177 -0.01(-0.29%)
Oct 15, 2003 3.291 3.313 3.294 3.313 53,362 +0.00(+0.14%)
Oct 14, 2003 3.296 3.311 3.296 3.308 53,362 +0.00(+0.00%)
Oct 13, 2003 3.301 3.318 3.296 3.308 46,219 +0.00(+0.14%)
Oct 10, 2003 3.337 3.341 3.303 3.303 63,866 -0.01(-0.29%)
Oct 09, 2003 3.332 3.368 3.332 3.313 34,874 -0.02(-0.71%)
Oct 08, 2003 3.344 3.344 3.337 3.337 35,715 +0.04(+1.23%)
Oct 07, 2003 3.320 3.320 3.287 3.296 62,186 -0.02(-0.72%)
Oct 06, 2003 3.380 3.380 3.330 3.320 57,984 -0.01(-0.36%)
Oct 03, 2003 3.356 3.356 3.308 3.332 63,026 -0.02(-0.57%)
Oct 02, 2003 3.334 3.351 3.332 3.351 17,227 +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.