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

PCM Fund, Inc. (NY: PCM )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2003 3.339 3.363 3.311 3.311 69,125 -0.04(-1.13%)
Mar 28, 2003 3.315 3.348 3.289 3.348 53,858 +0.01(+0.28%)
Mar 27, 2003 3.363 3.377 3.339 3.339 51,738 -0.04(-1.32%)
Mar 26, 2003 3.372 3.386 3.337 3.384 44,104 +0.04(+1.06%)
Mar 25, 2003 3.372 3.405 3.348 3.348 27,141 -0.01(-0.35%)
Mar 24, 2003 3.355 3.405 3.327 3.360 82,272 +0.03(+0.85%)
Mar 21, 2003 3.414 3.419 3.308 3.332 86,513 -0.06(-1.81%)
Mar 20, 2003 3.384 3.405 3.381 3.393 30,958 +0.01(+0.35%)
Mar 19, 2003 3.393 3.400 3.374 3.381 30,534 -0.00(-0.07%)
Mar 18, 2003 3.363 3.400 3.363 3.384 36,895 -0.00(-0.07%)
Mar 17, 2003 3.414 3.419 3.360 3.386 83,968 -0.01(-0.42%)
Mar 14, 2003 3.440 3.440 3.393 3.400 73,366 -0.04(-1.03%)
Mar 13, 2003 3.419 3.436 3.393 3.436 85,241 +0.02(+0.55%)
Mar 12, 2003 3.417 3.419 3.391 3.417 70,822 +0.00(+0.07%)
Mar 11, 2003 3.377 3.419 3.363 3.414 77,183 +0.05(+1.61%)
Mar 10, 2003 3.388 3.410 3.360 3.360 51,314 -0.02(-0.49%)
Mar 07, 2003 3.405 3.417 3.377 3.377 46,649 -0.02(-0.49%)
Mar 06, 2003 3.367 3.396 3.367 3.393 20,780 +0.02(+0.63%)
Mar 05, 2003 3.386 3.393 3.351 3.372 66,157 +0.03(+0.99%)
Mar 04, 2003 3.391 3.440 3.339 3.339 71,670 -0.05(-1.39%)
Mar 03, 2003 3.421 3.429 3.372 3.386 55,979 -0.02(-0.62%)
Feb 28, 2003 3.431 3.440 3.403 3.407 47,073 -0.04(-1.03%)
Feb 27, 2003 3.431 3.443 3.419 3.443 56,827 +0.01(+0.27%)
Feb 26, 2003 3.438 3.478 3.419 3.433 64,460 -0.02(-0.48%)
Feb 25, 2003 3.476 3.502 3.443 3.450 66,581 -0.01(-0.34%)
Feb 24, 2003 3.655 3.655 3.445 3.462 112,806 -0.03(-0.81%)
Feb 21, 2003 3.447 3.513 3.447 3.490 55,979 +0.05(+1.37%)
Feb 20, 2003 3.443 3.457 3.417 3.443 38,591 +0.00(+0.07%)
Feb 19, 2003 3.438 3.447 3.391 3.440 33,502 +0.01(+0.21%)
Feb 18, 2003 3.419 3.436 3.419 3.433 22,900 -0.00(-0.07%)
Feb 14, 2003 3.443 3.445 3.419 3.436 25,869 +0.01(+0.21%)
Feb 13, 2003 3.436 3.454 3.407 3.429 21,204 +0.00(+0.14%)
Feb 12, 2003 3.421 3.457 3.407 3.424 46,225 -0.01(-0.34%)
Feb 11, 2003 3.403 3.457 3.403 3.436 26,293 +0.01(+0.28%)
Feb 10, 2003 3.421 3.454 3.396 3.426 52,162 +0.01(+0.21%)
Feb 07, 2003 3.419 3.419 3.396 3.419 41,560 +0.00(+0.00%)
Feb 06, 2003 3.443 3.443 3.419 3.419 5,089 -0.01(-0.34%)
Feb 05, 2003 3.454 3.457 3.398 3.431 25,869 -0.01(-0.34%)
Feb 04, 2003 3.419 3.438 3.396 3.443 64,036 +0.04(+1.25%)
Feb 03, 2003 3.450 3.450 3.393 3.400 51,738 -0.05(-1.37%)
Jan 31, 2003 3.450 3.464 3.419 3.447 35,199 -0.01(-0.27%)
Jan 30, 2003 3.426 3.457 3.426 3.457 15,267 +0.03(+0.83%)
Jan 29, 2003 3.454 3.485 3.419 3.429 69,973 -0.03(-0.95%)
Jan 28, 2003 3.398 3.462 3.386 3.462 31,806 +0.06(+1.66%)
Jan 27, 2003 3.396 3.419 3.370 3.405 32,230 -0.00(-0.07%)
Jan 24, 2003 3.393 3.407 3.360 3.407 47,921 +0.03(+0.77%)
Jan 23, 2003 3.360 3.396 3.360 3.381 42,832 +0.03(+0.77%)
Jan 22, 2003 3.353 3.360 3.292 3.355 84,392 +0.03(+0.78%)
Jan 21, 2003 3.325 3.332 3.301 3.330 36,895 -0.01(-0.21%)
Jan 17, 2003 3.379 3.379 3.320 3.337 55,555 -0.03(-0.77%)
Jan 16, 2003 3.372 3.379 3.360 3.363 62,764 -0.03(-0.97%)
Jan 15, 2003 3.353 3.396 3.353 3.396 30,110 +0.02(+0.70%)
Jan 14, 2003 3.374 3.403 3.348 3.372 81,848 -0.01(-0.35%)
Jan 13, 2003 3.396 3.396 3.372 3.384 50,466 -0.05(-1.37%)
Jan 10, 2003 3.424 3.469 3.384 3.431 81,848 +0.03(+0.90%)
Jan 09, 2003 3.440 3.440 3.386 3.400 54,282 -0.02(-0.69%)
Jan 08, 2003 3.459 3.452 3.398 3.424 33,926 +0.03(+0.76%)
Jan 07, 2003 3.459 3.476 3.396 3.398 44,528 -0.04(-1.23%)
Jan 06, 2003 3.424 3.490 3.424 3.440 88,633 +0.02(+0.69%)
Jan 03, 2003 3.377 3.417 3.377 3.417 78,031 +0.04(+1.33%)
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.