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

PCM Fund, Inc. (NY: PCM )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 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 (%)
Feb 28, 2005 2.564 2.582 2.559 2.582 71,488 +0.02(+0.71%)
Feb 25, 2005 2.577 2.577 2.546 2.564 37,394 +0.00(+0.00%)
Feb 24, 2005 2.566 2.580 2.544 2.564 48,392 -0.01(-0.21%)
Feb 23, 2005 2.564 2.573 2.550 2.570 69,288 +0.02(+0.86%)
Feb 22, 2005 2.542 2.548 2.522 2.548 53,891 -0.01(-0.36%)
Feb 18, 2005 2.582 2.582 2.537 2.557 65,989 -0.01(-0.35%)
Feb 17, 2005 2.580 2.580 2.557 2.566 37,943 -0.01(-0.21%)
Feb 16, 2005 2.580 2.582 2.557 2.571 40,693 -0.00(-0.07%)
Feb 15, 2005 2.579 2.582 2.557 2.573 45,642 +0.00(+0.07%)
Feb 14, 2005 2.555 2.571 2.544 2.571 32,994 +0.02(+0.64%)
Feb 11, 2005 2.560 2.564 2.550 2.555 40,143 -0.00(-0.07%)
Feb 10, 2005 2.555 2.564 2.546 2.557 46,192 +0.01(+0.43%)
Feb 09, 2005 2.555 2.559 2.539 2.546 36,294 -0.02(-0.64%)
Feb 08, 2005 2.564 2.564 2.528 2.562 96,234 +0.01(+0.21%)
Feb 07, 2005 2.571 2.577 2.540 2.557 52,241 +0.00(+0.14%)
Feb 04, 2005 2.573 2.573 2.544 2.553 89,085 -0.02(-0.85%)
Feb 03, 2005 2.568 2.580 2.555 2.575 54,991 +0.02(+0.71%)
Feb 02, 2005 2.570 2.580 2.520 2.557 98,434 +0.00(+0.07%)
Feb 01, 2005 2.573 2.573 2.528 2.555 112,732 +0.00(+0.00%)
Jan 31, 2005 2.550 2.559 2.509 2.555 98,434 -0.01(-0.43%)
Jan 28, 2005 2.573 2.582 2.564 2.566 66,539 +0.00(+0.07%)
Jan 27, 2005 2.573 2.584 2.537 2.564 62,140 -0.01(-0.35%)
Jan 26, 2005 2.544 2.573 2.544 2.573 102,833 +0.03(+1.14%)
Jan 25, 2005 2.544 2.544 2.519 2.544 62,140 +0.01(+0.43%)
Jan 24, 2005 2.509 2.533 2.506 2.533 65,989 +0.04(+1.60%)
Jan 21, 2005 2.482 2.519 2.482 2.493 64,339 +0.02(+0.81%)
Jan 20, 2005 2.453 2.482 2.444 2.473 82,486 +0.02(+0.89%)
Jan 19, 2005 2.437 2.453 2.435 2.451 124,280 -0.00(-0.15%)
Jan 18, 2005 2.426 2.455 2.413 2.455 105,583 +0.05(+1.96%)
Jan 14, 2005 2.419 2.420 2.404 2.408 99,534 +0.00(+0.15%)
Jan 13, 2005 2.408 2.428 2.400 2.404 132,528 +0.01(+0.23%)
Jan 12, 2005 2.397 2.400 2.389 2.399 77,537 +0.01(+0.30%)
Jan 11, 2005 2.391 2.397 2.384 2.391 94,584 -0.01(-0.53%)
Jan 10, 2005 2.397 2.404 2.395 2.404 40,693 +0.02(+0.69%)
Jan 07, 2005 2.386 2.388 2.371 2.388 100,633 +0.01(+0.38%)
Jan 06, 2005 2.373 2.380 2.368 2.379 118,231 -0.00(-0.15%)
Jan 05, 2005 2.389 2.389 2.368 2.382 101,183 -0.01(-0.23%)
Jan 04, 2005 2.379 2.391 2.379 2.388 40,693 -0.01(-0.23%)
Jan 03, 2005 2.382 2.397 2.375 2.393 66,539 -0.00(-0.08%)
Dec 31, 2004 2.400 2.400 2.384 2.395 68,189 +0.00(+0.15%)
Dec 30, 2004 2.366 2.391 2.366 2.391 66,539 +0.01(+0.61%)
Dec 29, 2004 2.386 2.404 2.368 2.377 174,322 -0.02(-0.91%)
Dec 28, 2004 2.404 2.420 2.386 2.399 106,683 -0.01(-0.30%)
Dec 27, 2004 2.419 2.420 2.404 2.406 117,131 -0.01(-0.38%)
Dec 23, 2004 2.428 2.444 2.400 2.415 146,826 -0.03(-1.12%)
Dec 22, 2004 2.422 2.442 2.422 2.442 56,091 +0.01(+0.30%)
Dec 21, 2004 2.449 2.449 2.395 2.435 142,427 -0.00(-0.07%)
Dec 20, 2004 2.428 2.455 2.417 2.437 101,733 +0.01(+0.37%)
Dec 17, 2004 2.446 2.446 2.400 2.428 80,287 -0.01(-0.37%)
Dec 16, 2004 2.422 2.437 2.413 2.437 56,640 +0.01(+0.60%)
Dec 15, 2004 2.431 2.437 2.419 2.422 52,791 -0.01(-0.22%)
Dec 14, 2004 2.413 2.428 2.411 2.428 107,782 +0.01(+0.23%)
Dec 13, 2004 2.429 2.435 2.400 2.422 125,929 -0.01(-0.30%)
Dec 10, 2004 2.435 2.440 2.413 2.429 217,215 -0.01(-0.30%)
Dec 09, 2004 2.453 2.453 2.428 2.437 95,134 -0.00(-0.15%)
Dec 08, 2004 2.453 2.455 2.433 2.440 80,287 -0.01(-0.22%)
Dec 07, 2004 2.395 2.446 2.393 2.446 121,530 +0.05(+2.05%)
Dec 06, 2004 2.453 2.453 2.366 2.397 306,301 -0.06(-2.37%)
Dec 03, 2004 2.473 2.473 2.439 2.455 235,912 -0.02(-0.88%)
Dec 02, 2004 2.495 2.499 2.457 2.477 147,376 -0.03(-1.16%)
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.