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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 3.326 3.349 3.318 3.349 55,118 +0.02(+0.71%)
Feb 25, 2005 3.342 3.342 3.302 3.326 28,831 +0.00(+0.00%)
Feb 24, 2005 3.328 3.347 3.300 3.326 37,310 -0.01(-0.21%)
Feb 23, 2005 3.326 3.337 3.307 3.333 53,422 +0.03(+0.86%)
Feb 22, 2005 3.297 3.304 3.271 3.304 41,550 -0.01(-0.36%)
Feb 18, 2005 3.349 3.349 3.290 3.316 50,878 -0.01(-0.35%)
Feb 17, 2005 3.347 3.347 3.316 3.328 29,255 -0.01(-0.21%)
Feb 16, 2005 3.347 3.349 3.316 3.335 31,375 -0.00(-0.07%)
Feb 15, 2005 3.344 3.349 3.316 3.337 35,191 +0.00(+0.07%)
Feb 14, 2005 3.314 3.335 3.300 3.335 25,439 +0.02(+0.64%)
Feb 11, 2005 3.321 3.326 3.307 3.314 30,951 -0.00(-0.07%)
Feb 10, 2005 3.314 3.326 3.302 3.316 35,615 +0.01(+0.43%)
Feb 09, 2005 3.314 3.318 3.293 3.302 27,983 -0.02(-0.64%)
Feb 08, 2005 3.326 3.326 3.278 3.323 74,197 +0.01(+0.21%)
Feb 07, 2005 3.335 3.342 3.295 3.316 40,278 +0.00(+0.14%)
Feb 04, 2005 3.337 3.337 3.300 3.311 68,686 -0.03(-0.85%)
Feb 03, 2005 3.330 3.347 3.314 3.340 42,398 +0.02(+0.71%)
Feb 02, 2005 3.333 3.347 3.269 3.316 75,893 +0.00(+0.07%)
Feb 01, 2005 3.337 3.337 3.278 3.314 86,917 +0.00(+0.00%)
Jan 31, 2005 3.307 3.318 3.255 3.314 75,893 -0.01(-0.43%)
Jan 28, 2005 3.337 3.349 3.326 3.328 51,302 +0.00(+0.07%)
Jan 27, 2005 3.337 3.352 3.290 3.326 47,910 -0.01(-0.35%)
Jan 26, 2005 3.300 3.337 3.300 3.337 79,285 +0.04(+1.14%)
Jan 25, 2005 3.300 3.300 3.267 3.300 47,910 +0.01(+0.43%)
Jan 24, 2005 3.255 3.285 3.250 3.285 50,878 +0.05(+1.60%)
Jan 21, 2005 3.219 3.267 3.219 3.234 49,606 +0.03(+0.81%)
Jan 20, 2005 3.182 3.219 3.170 3.208 63,598 +0.03(+0.89%)
Jan 19, 2005 3.160 3.182 3.158 3.179 95,821 -0.00(-0.15%)
Jan 18, 2005 3.146 3.184 3.130 3.184 81,405 +0.06(+1.96%)
Jan 14, 2005 3.137 3.139 3.118 3.123 76,741 +0.00(+0.15%)
Jan 13, 2005 3.123 3.149 3.113 3.118 102,181 +0.01(+0.23%)
Jan 12, 2005 3.109 3.113 3.099 3.111 59,782 +0.01(+0.30%)
Jan 11, 2005 3.102 3.109 3.092 3.102 72,925 -0.02(-0.53%)
Jan 10, 2005 3.109 3.118 3.106 3.118 31,375 +0.02(+0.69%)
Jan 07, 2005 3.094 3.097 3.076 3.097 77,589 +0.01(+0.38%)
Jan 06, 2005 3.078 3.087 3.071 3.085 91,157 -0.00(-0.15%)
Jan 05, 2005 3.099 3.099 3.071 3.090 78,013 -0.01(-0.23%)
Jan 04, 2005 3.085 3.102 3.085 3.097 31,375 -0.01(-0.23%)
Jan 03, 2005 3.090 3.109 3.080 3.104 51,302 -0.00(-0.08%)
Dec 31, 2004 3.113 3.113 3.092 3.106 52,574 +0.00(+0.15%)
Dec 30, 2004 3.068 3.102 3.068 3.102 51,302 +0.02(+0.61%)
Dec 29, 2004 3.094 3.118 3.071 3.083 134,404 -0.03(-0.91%)
Dec 28, 2004 3.118 3.139 3.094 3.111 82,253 -0.01(-0.30%)
Dec 27, 2004 3.137 3.139 3.118 3.120 90,309 -0.01(-0.38%)
Dec 23, 2004 3.149 3.170 3.113 3.132 113,204 -0.04(-1.12%)
Dec 22, 2004 3.142 3.168 3.142 3.168 43,246 +0.01(+0.30%)
Dec 21, 2004 3.177 3.177 3.106 3.158 109,812 -0.00(-0.07%)
Dec 20, 2004 3.149 3.184 3.135 3.160 78,437 +0.01(+0.37%)
Dec 17, 2004 3.172 3.172 3.113 3.149 61,902 -0.01(-0.37%)
Dec 16, 2004 3.142 3.160 3.130 3.160 43,670 +0.02(+0.60%)
Dec 15, 2004 3.153 3.160 3.137 3.142 40,702 -0.01(-0.22%)
Dec 14, 2004 3.130 3.149 3.127 3.149 83,101 +0.01(+0.23%)
Dec 13, 2004 3.151 3.158 3.113 3.142 97,093 -0.01(-0.30%)
Dec 10, 2004 3.158 3.165 3.130 3.151 167,475 -0.01(-0.30%)
Dec 09, 2004 3.182 3.182 3.149 3.160 73,349 -0.00(-0.15%)
Dec 08, 2004 3.182 3.184 3.156 3.165 61,902 -0.01(-0.22%)
Dec 07, 2004 3.106 3.172 3.104 3.172 93,701 +0.06(+2.05%)
Dec 06, 2004 3.182 3.182 3.068 3.109 236,161 -0.08(-2.37%)
Dec 03, 2004 3.208 3.208 3.163 3.184 181,890 -0.03(-0.88%)
Dec 02, 2004 3.236 3.241 3.186 3.212 113,628 -0.04(-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.