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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Feb 28, 2003 3.463 3.472 3.434 3.439 46,639 -0.04(-1.03%)
Feb 27, 2003 3.463 3.475 3.451 3.475 56,303 +0.01(+0.27%)
Feb 26, 2003 3.470 3.510 3.451 3.465 63,866 -0.02(-0.48%)
Feb 25, 2003 3.508 3.534 3.475 3.482 65,967 -0.01(-0.34%)
Feb 24, 2003 3.689 3.689 3.477 3.494 111,767 -0.03(-0.81%)
Feb 21, 2003 3.479 3.546 3.479 3.522 55,463 +0.05(+1.37%)
Feb 20, 2003 3.475 3.489 3.449 3.475 38,236 +0.00(+0.07%)
Feb 19, 2003 3.470 3.479 3.422 3.472 33,193 +0.01(+0.21%)
Feb 18, 2003 3.451 3.468 3.451 3.465 22,689 -0.00(-0.07%)
Feb 14, 2003 3.475 3.477 3.451 3.468 25,630 +0.01(+0.21%)
Feb 13, 2003 3.468 3.487 3.439 3.460 21,008 +0.00(+0.14%)
Feb 12, 2003 3.453 3.489 3.439 3.456 45,799 -0.01(-0.34%)
Feb 11, 2003 3.434 3.489 3.434 3.468 26,050 +0.01(+0.28%)
Feb 10, 2003 3.453 3.487 3.427 3.458 51,681 +0.01(+0.21%)
Feb 07, 2003 3.451 3.451 3.427 3.451 41,177 +0.00(+0.00%)
Feb 06, 2003 3.475 3.475 3.451 3.451 5,042 -0.01(-0.34%)
Feb 05, 2003 3.487 3.489 3.430 3.463 25,630 -0.01(-0.34%)
Feb 04, 2003 3.451 3.470 3.427 3.475 63,446 +0.04(+1.25%)
Feb 03, 2003 3.482 3.482 3.425 3.432 51,261 -0.05(-1.37%)
Jan 31, 2003 3.482 3.496 3.451 3.479 34,874 -0.01(-0.27%)
Jan 30, 2003 3.458 3.489 3.458 3.489 15,126 +0.03(+0.83%)
Jan 29, 2003 3.487 3.518 3.451 3.460 69,329 -0.03(-0.95%)
Jan 28, 2003 3.430 3.494 3.418 3.494 31,513 +0.06(+1.66%)
Jan 27, 2003 3.427 3.451 3.401 3.437 31,933 -0.00(-0.07%)
Jan 24, 2003 3.425 3.439 3.391 3.439 47,480 +0.03(+0.77%)
Jan 23, 2003 3.391 3.427 3.391 3.413 42,437 +0.03(+0.77%)
Jan 22, 2003 3.384 3.391 3.322 3.387 83,615 +0.03(+0.78%)
Jan 21, 2003 3.356 3.363 3.332 3.360 36,555 -0.01(-0.21%)
Jan 17, 2003 3.410 3.410 3.351 3.368 55,043 -0.03(-0.77%)
Jan 16, 2003 3.403 3.410 3.391 3.394 62,186 -0.03(-0.97%)
Jan 15, 2003 3.384 3.427 3.384 3.427 29,832 +0.02(+0.70%)
Jan 14, 2003 3.406 3.434 3.380 3.403 81,094 -0.01(-0.35%)
Jan 13, 2003 3.427 3.427 3.403 3.415 50,001 -0.05(-1.37%)
Jan 10, 2003 3.456 3.501 3.415 3.463 81,094 +0.03(+0.90%)
Jan 09, 2003 3.472 3.472 3.418 3.432 53,782 -0.02(-0.69%)
Jan 08, 2003 3.491 3.484 3.430 3.456 33,614 +0.03(+0.76%)
Jan 07, 2003 3.491 3.508 3.427 3.430 44,118 -0.04(-1.23%)
Jan 06, 2003 3.456 3.522 3.456 3.472 87,816 +0.02(+0.69%)
Jan 03, 2003 3.408 3.449 3.408 3.449 77,312 +0.05(+1.33%)
Jan 02, 2003 3.408 3.408 3.384 3.403 7,143 -0.00(-0.14%)
Dec 31, 2002 3.360 3.422 3.358 3.408 98,321 +0.05(+1.49%)
Dec 30, 2002 3.360 3.380 3.351 3.358 31,933 +0.02(+0.57%)
Dec 27, 2002 3.334 3.368 3.334 3.339 31,513 -0.08(-2.43%)
Dec 26, 2002 3.389 3.430 3.382 3.422 52,942 +0.05(+1.34%)
Dec 24, 2002 3.370 3.380 3.356 3.377 27,311 -0.00(-0.07%)
Dec 23, 2002 3.408 3.415 3.380 3.380 65,967 -0.01(-0.42%)
Dec 20, 2002 3.380 3.394 3.346 3.394 22,689 +0.00(+0.07%)
Dec 19, 2002 3.363 3.391 3.320 3.391 54,202 +0.01(+0.35%)
Dec 18, 2002 3.332 3.380 3.313 3.380 44,118 +0.05(+1.43%)
Dec 17, 2002 3.332 3.332 3.263 3.332 63,026 +0.00(+0.00%)
Dec 16, 2002 3.306 3.332 3.272 3.332 86,976 +0.00(+0.07%)
Dec 13, 2002 3.327 3.330 3.251 3.330 44,538 +0.01(+0.29%)
Dec 12, 2002 3.294 3.320 3.284 3.320 32,773 +0.03(+0.79%)
Dec 11, 2002 3.253 3.294 3.237 3.294 28,572 +0.03(+0.87%)
Dec 10, 2002 3.280 3.282 3.263 3.265 57,984 -0.03(-1.01%)
Dec 09, 2002 3.330 3.330 3.296 3.299 49,160 -0.03(-0.86%)
Dec 06, 2002 3.299 3.327 3.296 3.327 64,287 +0.03(+0.87%)
Dec 05, 2002 3.327 3.330 3.299 3.299 28,572 -0.02(-0.65%)
Dec 04, 2002 3.311 3.320 3.311 3.320 43,698 +0.01(+0.36%)
Dec 03, 2002 3.322 3.322 3.299 3.308 23,950 -0.00(-0.07%)
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.