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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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, 2004 2.400 2.400 2.383 2.394 68,204 +0.00(+0.15%)
Dec 30, 2004 2.365 2.391 2.365 2.391 66,554 +0.01(+0.61%)
Dec 29, 2004 2.385 2.403 2.367 2.376 174,361 -0.02(-0.91%)
Dec 28, 2004 2.403 2.420 2.385 2.398 106,707 -0.01(-0.30%)
Dec 27, 2004 2.418 2.420 2.403 2.405 117,158 -0.01(-0.38%)
Dec 23, 2004 2.427 2.443 2.400 2.414 146,860 -0.03(-1.12%)
Dec 22, 2004 2.422 2.442 2.422 2.442 56,103 +0.01(+0.30%)
Dec 21, 2004 2.449 2.449 2.394 2.434 142,459 -0.00(-0.07%)
Dec 20, 2004 2.427 2.454 2.416 2.436 101,756 +0.01(+0.37%)
Dec 17, 2004 2.445 2.445 2.400 2.427 80,305 -0.01(-0.37%)
Dec 16, 2004 2.422 2.436 2.413 2.436 56,653 +0.01(+0.60%)
Dec 15, 2004 2.431 2.436 2.418 2.422 52,803 -0.01(-0.22%)
Dec 14, 2004 2.413 2.427 2.411 2.427 107,807 +0.01(+0.23%)
Dec 13, 2004 2.429 2.434 2.400 2.422 125,958 -0.01(-0.30%)
Dec 10, 2004 2.434 2.440 2.413 2.429 217,264 -0.01(-0.30%)
Dec 09, 2004 2.453 2.453 2.427 2.436 95,156 -0.00(-0.15%)
Dec 08, 2004 2.453 2.454 2.433 2.440 80,305 -0.01(-0.22%)
Dec 07, 2004 2.394 2.445 2.393 2.445 121,558 +0.05(+2.05%)
Dec 06, 2004 2.453 2.453 2.365 2.396 306,370 -0.06(-2.37%)
Dec 03, 2004 2.473 2.473 2.438 2.454 235,966 -0.02(-0.88%)
Dec 02, 2004 2.494 2.498 2.456 2.476 147,410 -0.03(-1.16%)
Dec 01, 2004 2.523 2.523 2.494 2.505 184,262 -0.00(-0.15%)
Nov 30, 2004 2.553 2.554 2.500 2.509 201,313 -0.03(-1.36%)
Nov 29, 2004 2.554 2.554 2.534 2.543 58,303 -0.03(-0.99%)
Nov 26, 2004 2.563 2.578 2.563 2.569 6,600 -0.02(-0.63%)
Nov 24, 2004 2.598 2.598 2.563 2.585 85,255 -0.01(-0.21%)
Nov 23, 2004 2.596 2.596 2.567 2.591 58,854 -0.01(-0.21%)
Nov 22, 2004 2.598 2.598 2.565 2.596 48,403 +0.01(+0.42%)
Nov 19, 2004 2.563 2.585 2.560 2.585 44,003 +0.01(+0.21%)
Nov 18, 2004 2.596 2.596 2.569 2.580 32,452 -0.01(-0.21%)
Nov 17, 2004 2.560 2.589 2.554 2.585 92,406 +0.01(+0.35%)
Nov 16, 2004 2.563 2.603 2.554 2.576 99,006 -0.02(-0.70%)
Nov 15, 2004 2.603 2.614 2.545 2.594 106,157 +0.01(+0.35%)
Nov 12, 2004 2.605 2.605 2.563 2.585 54,453 -0.00(-0.07%)
Nov 11, 2004 2.573 2.587 2.573 2.587 40,702 -0.00(-0.07%)
Nov 10, 2004 2.591 2.591 2.545 2.589 86,905 +0.02(+0.64%)
Nov 09, 2004 2.562 2.574 2.531 2.573 109,457 -0.01(-0.28%)
Nov 08, 2004 2.589 2.596 2.547 2.580 81,955 -0.01(-0.21%)
Nov 05, 2004 2.600 2.600 2.556 2.585 99,006 -0.02(-0.84%)
Nov 04, 2004 2.622 2.634 2.600 2.607 84,705 -0.01(-0.21%)
Nov 03, 2004 2.600 2.618 2.600 2.613 64,904 +0.03(+1.20%)
Nov 02, 2004 2.582 2.587 2.549 2.582 83,055 +0.01(+0.35%)
Nov 01, 2004 2.554 2.580 2.547 2.573 83,055 +0.00(+0.00%)
Oct 29, 2004 2.580 2.580 2.545 2.573 37,402 +0.00(+0.00%)
Oct 28, 2004 2.582 2.582 2.558 2.573 30,802 +0.01(+0.21%)
Oct 27, 2004 2.582 2.596 2.545 2.567 83,605 -0.02(-0.63%)
Oct 26, 2004 2.567 2.583 2.551 2.583 101,206 +0.03(+1.15%)
Oct 25, 2004 2.578 2.578 2.549 2.554 78,655 -0.01(-0.57%)
Oct 22, 2004 2.565 2.569 2.551 2.569 77,005 +0.02(+0.78%)
Oct 21, 2004 2.562 2.571 2.549 2.549 24,201 -0.02(-0.78%)
Oct 20, 2004 2.551 2.569 2.547 2.569 57,753 +0.00(+0.00%)
Oct 19, 2004 2.560 2.578 2.549 2.569 52,803 -0.01(-0.35%)
Oct 18, 2004 2.563 2.585 2.563 2.578 51,153 +0.00(+0.00%)
Oct 15, 2004 2.565 2.580 2.554 2.578 41,802 +0.03(+1.21%)
Oct 14, 2004 2.551 2.567 2.547 2.547 69,854 -0.01(-0.57%)
Oct 13, 2004 2.551 2.567 2.545 2.562 62,154 -0.01(-0.28%)
Oct 12, 2004 2.578 2.582 2.549 2.569 47,853 +0.01(+0.28%)
Oct 11, 2004 2.551 2.573 2.551 2.562 64,904 -0.01(-0.21%)
Oct 08, 2004 2.563 2.600 2.563 2.567 53,903 +0.00(+0.14%)
Oct 07, 2004 2.554 2.580 2.554 2.563 35,752 +0.00(+0.00%)
Oct 06, 2004 2.565 2.573 2.554 2.563 62,154 +0.02(+0.64%)
Oct 05, 2004 2.565 2.565 2.547 2.547 34,652 +0.00(+0.00%)
Oct 04, 2004 2.560 2.563 2.542 2.547 56,103 -0.01(-0.28%)
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.