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

PCM Fund, Inc. (NY: PCM )

8.320 +0.070 (+0.85%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 16, 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 (%)
Mar 31, 2005 3.119 3.188 3.117 3.188 67,663 +0.07(+2.21%)
Mar 30, 2005 3.105 3.138 3.093 3.119 44,548 +0.03(+1.00%)
Mar 29, 2005 3.084 3.108 3.081 3.088 65,982 -0.02(-0.54%)
Mar 28, 2005 3.184 3.184 3.069 3.105 180,296 -0.08(-2.47%)
Mar 24, 2005 3.215 3.215 3.112 3.184 122,299 -0.04(-1.25%)
Mar 23, 2005 3.269 3.269 3.212 3.224 52,113 -0.05(-1.38%)
Mar 22, 2005 3.241 3.269 3.219 3.269 26,056 +0.02(+0.66%)
Mar 21, 2005 3.303 3.303 3.229 3.248 32,360 -0.04(-1.23%)
Mar 18, 2005 3.295 3.298 3.250 3.288 55,475 -0.02(-0.72%)
Mar 17, 2005 3.310 3.326 3.295 3.312 27,317 -0.01(-0.21%)
Mar 16, 2005 3.312 3.319 3.298 3.319 21,433 -0.01(-0.29%)
Mar 15, 2005 3.326 3.329 3.307 3.329 49,171 +0.01(+0.36%)
Mar 14, 2005 3.322 3.326 3.307 3.317 33,621 +0.01(+0.29%)
Mar 11, 2005 3.364 3.364 3.307 3.307 38,244 -0.04(-1.28%)
Mar 10, 2005 3.360 3.367 3.295 3.350 53,794 +0.02(+0.57%)
Mar 09, 2005 3.367 3.367 3.315 3.331 135,748 -0.04(-1.27%)
Mar 08, 2005 3.369 3.379 3.362 3.374 47,490 +0.01(+0.35%)
Mar 07, 2005 3.384 3.384 3.355 3.362 55,896 +0.00(+0.07%)
Mar 04, 2005 3.357 3.388 3.336 3.360 59,678 +0.00(+0.07%)
Mar 03, 2005 3.379 3.379 3.348 3.357 27,317 -0.01(-0.42%)
Mar 02, 2005 3.357 3.374 3.355 3.372 39,925 +0.00(+0.07%)
Mar 01, 2005 3.379 3.379 3.360 3.369 57,577 -0.01(-0.28%)
Feb 28, 2005 3.355 3.379 3.348 3.379 54,635 +0.02(+0.71%)
Feb 25, 2005 3.372 3.372 3.331 3.355 28,578 +0.00(+0.00%)
Feb 24, 2005 3.357 3.376 3.329 3.355 36,983 -0.01(-0.21%)
Feb 23, 2005 3.355 3.367 3.336 3.362 52,954 +0.03(+0.86%)
Feb 22, 2005 3.326 3.334 3.300 3.334 41,186 -0.01(-0.36%)
Feb 18, 2005 3.379 3.379 3.319 3.345 50,432 -0.01(-0.35%)
Feb 17, 2005 3.376 3.376 3.345 3.357 28,998 -0.01(-0.21%)
Feb 16, 2005 3.376 3.379 3.345 3.364 31,100 -0.00(-0.07%)
Feb 15, 2005 3.374 3.379 3.345 3.367 34,882 +0.00(+0.07%)
Feb 14, 2005 3.343 3.364 3.329 3.364 25,216 +0.02(+0.64%)
Feb 11, 2005 3.350 3.355 3.336 3.343 30,679 -0.00(-0.07%)
Feb 10, 2005 3.343 3.355 3.331 3.345 35,302 +0.01(+0.43%)
Feb 09, 2005 3.343 3.348 3.322 3.331 27,737 -0.02(-0.64%)
Feb 08, 2005 3.355 3.355 3.307 3.353 73,547 +0.01(+0.21%)
Feb 07, 2005 3.364 3.372 3.324 3.345 39,925 +0.00(+0.14%)
Feb 04, 2005 3.367 3.367 3.329 3.341 68,084 -0.03(-0.85%)
Feb 03, 2005 3.360 3.376 3.343 3.369 42,027 +0.02(+0.71%)
Feb 02, 2005 3.362 3.376 3.298 3.345 75,228 +0.00(+0.07%)
Feb 01, 2005 3.367 3.367 3.307 3.343 86,155 +0.00(+0.00%)
Jan 31, 2005 3.336 3.348 3.284 3.343 75,228 -0.01(-0.43%)
Jan 28, 2005 3.367 3.379 3.355 3.357 50,852 +0.00(+0.07%)
Jan 27, 2005 3.367 3.381 3.319 3.355 47,490 -0.01(-0.35%)
Jan 26, 2005 3.329 3.367 3.329 3.367 78,590 +0.04(+1.14%)
Jan 25, 2005 3.329 3.329 3.295 3.329 47,490 +0.01(+0.43%)
Jan 24, 2005 3.284 3.315 3.279 3.315 50,432 +0.05(+1.60%)
Jan 21, 2005 3.248 3.295 3.248 3.262 49,171 +0.03(+0.81%)
Jan 20, 2005 3.210 3.248 3.198 3.236 63,040 +0.03(+0.89%)
Jan 19, 2005 3.188 3.210 3.186 3.207 94,981 -0.00(-0.15%)
Jan 18, 2005 3.174 3.212 3.157 3.212 80,692 +0.06(+1.96%)
Jan 14, 2005 3.165 3.167 3.146 3.150 76,069 +0.00(+0.15%)
Jan 13, 2005 3.150 3.177 3.141 3.146 101,285 +0.01(+0.23%)
Jan 12, 2005 3.136 3.141 3.127 3.138 59,258 +0.01(+0.30%)
Jan 11, 2005 3.129 3.136 3.119 3.129 72,286 -0.02(-0.53%)
Jan 10, 2005 3.136 3.146 3.134 3.146 31,100 +0.02(+0.69%)
Jan 07, 2005 3.122 3.124 3.103 3.124 76,909 +0.01(+0.38%)
Jan 06, 2005 3.105 3.115 3.098 3.112 90,358 -0.00(-0.15%)
Jan 05, 2005 3.127 3.127 3.098 3.117 77,330 -0.01(-0.23%)
Jan 04, 2005 3.112 3.129 3.112 3.124 31,100 -0.01(-0.23%)
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.