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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 3.120 3.189 3.118 3.189 67,648 +0.07(+2.21%)
Mar 30, 2005 3.106 3.139 3.094 3.120 44,538 +0.03(+1.00%)
Mar 29, 2005 3.084 3.108 3.082 3.089 65,967 -0.02(-0.54%)
Mar 28, 2005 3.184 3.184 3.070 3.106 180,255 -0.08(-2.47%)
Mar 24, 2005 3.215 3.215 3.113 3.184 122,271 -0.04(-1.25%)
Mar 23, 2005 3.270 3.270 3.213 3.225 52,101 -0.05(-1.38%)
Mar 22, 2005 3.241 3.270 3.220 3.270 26,050 +0.02(+0.66%)
Mar 21, 2005 3.303 3.303 3.230 3.249 32,353 -0.04(-1.23%)
Mar 18, 2005 3.296 3.299 3.251 3.289 55,463 -0.02(-0.72%)
Mar 17, 2005 3.311 3.327 3.296 3.313 27,311 -0.01(-0.22%)
Mar 16, 2005 3.313 3.320 3.299 3.320 21,429 -0.01(-0.29%)
Mar 15, 2005 3.327 3.330 3.308 3.330 49,160 +0.01(+0.36%)
Mar 14, 2005 3.322 3.327 3.308 3.318 33,614 +0.01(+0.29%)
Mar 11, 2005 3.365 3.365 3.308 3.308 38,236 -0.04(-1.28%)
Mar 10, 2005 3.360 3.368 3.296 3.351 53,782 +0.02(+0.57%)
Mar 09, 2005 3.368 3.368 3.315 3.332 135,717 -0.04(-1.27%)
Mar 08, 2005 3.370 3.380 3.363 3.375 47,480 +0.01(+0.35%)
Mar 07, 2005 3.384 3.384 3.356 3.363 55,883 +0.00(+0.07%)
Mar 04, 2005 3.358 3.389 3.337 3.360 59,665 +0.00(+0.07%)
Mar 03, 2005 3.380 3.380 3.349 3.358 27,311 -0.01(-0.42%)
Mar 02, 2005 3.358 3.375 3.356 3.372 39,916 +0.00(+0.07%)
Mar 01, 2005 3.380 3.380 3.360 3.370 57,564 -0.01(-0.28%)
Feb 28, 2005 3.356 3.380 3.349 3.380 54,623 +0.02(+0.71%)
Feb 25, 2005 3.372 3.372 3.332 3.356 28,572 +0.00(+0.00%)
Feb 24, 2005 3.358 3.377 3.330 3.356 36,975 -0.01(-0.21%)
Feb 23, 2005 3.356 3.368 3.337 3.363 52,942 +0.03(+0.86%)
Feb 22, 2005 3.327 3.334 3.301 3.334 41,177 -0.01(-0.36%)
Feb 18, 2005 3.380 3.380 3.320 3.346 50,421 -0.01(-0.35%)
Feb 17, 2005 3.377 3.377 3.346 3.358 28,992 -0.01(-0.21%)
Feb 16, 2005 3.377 3.380 3.346 3.365 31,093 -0.00(-0.07%)
Feb 15, 2005 3.375 3.380 3.346 3.368 34,874 +0.00(+0.07%)
Feb 14, 2005 3.344 3.365 3.330 3.365 25,210 +0.02(+0.64%)
Feb 11, 2005 3.351 3.356 3.337 3.344 30,672 -0.00(-0.07%)
Feb 10, 2005 3.344 3.356 3.332 3.346 35,294 +0.01(+0.43%)
Feb 09, 2005 3.344 3.349 3.322 3.332 27,731 -0.02(-0.64%)
Feb 08, 2005 3.356 3.356 3.308 3.353 73,530 +0.01(+0.21%)
Feb 07, 2005 3.365 3.372 3.325 3.346 39,916 +0.00(+0.14%)
Feb 04, 2005 3.368 3.368 3.330 3.341 68,068 -0.03(-0.85%)
Feb 03, 2005 3.360 3.377 3.344 3.370 42,017 +0.02(+0.71%)
Feb 02, 2005 3.363 3.377 3.299 3.346 75,211 +0.00(+0.07%)
Feb 01, 2005 3.368 3.368 3.308 3.344 86,136 +0.00(+0.00%)
Jan 31, 2005 3.337 3.349 3.284 3.344 75,211 -0.01(-0.43%)
Jan 28, 2005 3.368 3.380 3.356 3.358 50,841 +0.00(+0.07%)
Jan 27, 2005 3.368 3.382 3.320 3.356 47,480 -0.01(-0.35%)
Jan 26, 2005 3.330 3.368 3.330 3.368 78,573 +0.04(+1.14%)
Jan 25, 2005 3.330 3.330 3.296 3.330 47,480 +0.01(+0.43%)
Jan 24, 2005 3.284 3.315 3.280 3.315 50,421 +0.05(+1.60%)
Jan 21, 2005 3.249 3.296 3.249 3.263 49,160 +0.03(+0.81%)
Jan 20, 2005 3.211 3.249 3.199 3.237 63,026 +0.03(+0.89%)
Jan 19, 2005 3.189 3.211 3.187 3.208 94,960 -0.00(-0.15%)
Jan 18, 2005 3.175 3.213 3.158 3.213 80,673 +0.06(+1.96%)
Jan 14, 2005 3.165 3.168 3.146 3.151 76,052 +0.00(+0.15%)
Jan 13, 2005 3.151 3.177 3.142 3.146 101,262 +0.01(+0.23%)
Jan 12, 2005 3.137 3.142 3.127 3.139 59,244 +0.01(+0.30%)
Jan 11, 2005 3.130 3.137 3.120 3.130 72,270 -0.02(-0.53%)
Jan 10, 2005 3.137 3.146 3.134 3.146 31,093 +0.02(+0.69%)
Jan 07, 2005 3.122 3.125 3.103 3.125 76,892 +0.01(+0.38%)
Jan 06, 2005 3.106 3.115 3.099 3.113 90,338 -0.00(-0.15%)
Jan 05, 2005 3.127 3.127 3.099 3.118 77,312 -0.01(-0.23%)
Jan 04, 2005 3.113 3.130 3.113 3.125 31,093 -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.