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

PCM Fund, Inc. (NY: PCM )

7.890 -0.170 (-2.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 3.092 3.160 3.090 3.160 68,262 +0.07(+2.21%)
Mar 30, 2005 3.078 3.111 3.066 3.092 44,942 +0.03(+1.00%)
Mar 29, 2005 3.057 3.080 3.054 3.061 66,566 -0.02(-0.54%)
Mar 28, 2005 3.156 3.156 3.043 3.078 181,890 -0.08(-2.47%)
Mar 24, 2005 3.186 3.186 3.085 3.156 123,380 -0.04(-1.25%)
Mar 23, 2005 3.241 3.241 3.184 3.196 52,574 -0.04(-1.38%)
Mar 22, 2005 3.212 3.241 3.191 3.241 26,287 +0.02(+0.66%)
Mar 21, 2005 3.274 3.274 3.201 3.219 32,647 -0.04(-1.23%)
Mar 18, 2005 3.267 3.269 3.222 3.260 55,966 -0.02(-0.72%)
Mar 17, 2005 3.281 3.297 3.267 3.283 27,559 -0.01(-0.22%)
Mar 16, 2005 3.283 3.290 3.269 3.290 21,623 -0.01(-0.29%)
Mar 15, 2005 3.297 3.300 3.278 3.300 49,606 +0.01(+0.36%)
Mar 14, 2005 3.293 3.297 3.278 3.288 33,919 +0.01(+0.29%)
Mar 11, 2005 3.335 3.335 3.278 3.278 38,582 -0.04(-1.28%)
Mar 10, 2005 3.330 3.337 3.267 3.321 54,270 +0.02(+0.57%)
Mar 09, 2005 3.337 3.337 3.285 3.302 136,948 -0.04(-1.27%)
Mar 08, 2005 3.340 3.349 3.333 3.344 47,910 +0.01(+0.35%)
Mar 07, 2005 3.354 3.354 3.326 3.333 56,390 +0.00(+0.07%)
Mar 04, 2005 3.328 3.359 3.307 3.330 60,206 +0.00(+0.07%)
Mar 03, 2005 3.349 3.349 3.318 3.328 27,559 -0.01(-0.42%)
Mar 02, 2005 3.328 3.344 3.326 3.342 40,278 +0.00(+0.07%)
Mar 01, 2005 3.349 3.349 3.330 3.340 58,086 -0.01(-0.28%)
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%)
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.