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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2002 3.360 3.422 3.357 3.407 98,343 +0.05(+1.49%)
Dec 30, 2002 3.360 3.379 3.350 3.357 31,940 +0.02(+0.57%)
Dec 27, 2002 3.334 3.367 3.334 3.338 31,520 -0.08(-2.43%)
Dec 26, 2002 3.388 3.429 3.381 3.422 52,954 +0.05(+1.34%)
Dec 24, 2002 3.369 3.379 3.355 3.376 27,317 -0.00(-0.07%)
Dec 23, 2002 3.407 3.414 3.379 3.379 65,982 -0.01(-0.42%)
Dec 20, 2002 3.379 3.393 3.345 3.393 22,694 +0.00(+0.07%)
Dec 19, 2002 3.362 3.391 3.319 3.391 54,215 +0.01(+0.35%)
Dec 18, 2002 3.331 3.379 3.312 3.379 44,128 +0.05(+1.43%)
Dec 17, 2002 3.331 3.331 3.262 3.331 63,040 +0.00(+0.00%)
Dec 16, 2002 3.305 3.331 3.272 3.331 86,996 +0.00(+0.07%)
Dec 13, 2002 3.326 3.329 3.250 3.329 44,548 +0.01(+0.29%)
Dec 12, 2002 3.293 3.319 3.284 3.319 32,781 +0.03(+0.79%)
Dec 11, 2002 3.253 3.293 3.236 3.293 28,578 +0.03(+0.87%)
Dec 10, 2002 3.279 3.281 3.262 3.265 57,997 -0.03(-1.01%)
Dec 09, 2002 3.329 3.329 3.295 3.298 49,171 -0.03(-0.86%)
Dec 06, 2002 3.298 3.326 3.295 3.326 64,301 +0.03(+0.87%)
Dec 05, 2002 3.326 3.329 3.298 3.298 28,578 -0.02(-0.65%)
Dec 04, 2002 3.310 3.319 3.310 3.319 43,708 +0.01(+0.36%)
Dec 03, 2002 3.322 3.322 3.298 3.307 23,955 -0.00(-0.07%)
Dec 02, 2002 3.295 3.326 3.295 3.310 64,301 +0.00(+0.07%)
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%)
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.