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

PCM Fund, Inc. (NY: PCM )

8.460 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2004 3.484 3.499 3.460 3.499 93,699 -0.01(-0.27%)
Mar 30, 2004 3.470 3.508 3.456 3.508 94,539 +0.03(+0.89%)
Mar 29, 2004 3.477 3.501 3.470 3.477 80,253 -0.05(-1.28%)
Mar 26, 2004 3.510 3.539 3.501 3.522 49,580 -0.00(-0.13%)
Mar 25, 2004 3.510 3.534 3.508 3.527 34,874 +0.02(+0.47%)
Mar 24, 2004 3.510 3.556 3.503 3.510 30,252 -0.01(-0.20%)
Mar 23, 2004 3.558 3.558 3.501 3.518 102,943 -0.03(-0.94%)
Mar 22, 2004 3.541 3.570 3.515 3.551 63,446 +0.02(+0.61%)
Mar 19, 2004 3.518 3.539 3.499 3.529 87,816 +0.02(+0.68%)
Mar 18, 2004 3.503 3.520 3.475 3.506 50,421 -0.02(-0.47%)
Mar 17, 2004 3.546 3.556 3.518 3.522 43,698 -0.01(-0.27%)
Mar 16, 2004 3.546 3.551 3.510 3.532 49,580 -0.01(-0.27%)
Mar 15, 2004 3.541 3.558 3.525 3.541 84,455 -0.02(-0.67%)
Mar 12, 2004 3.525 3.565 3.510 3.565 91,178 +0.05(+1.49%)
Mar 11, 2004 3.563 3.570 3.513 3.513 68,909 -0.04(-1.20%)
Mar 10, 2004 3.570 3.591 3.551 3.556 46,639 -0.00(-0.07%)
Mar 09, 2004 3.568 3.568 3.534 3.558 71,430 -0.01(-0.27%)
Mar 08, 2004 3.513 3.568 3.513 3.568 88,657 +0.06(+1.70%)
Mar 05, 2004 3.546 3.546 3.499 3.508 68,068 -0.02(-0.67%)
Mar 04, 2004 3.537 3.546 3.487 3.532 82,774 -0.01(-0.34%)
Mar 03, 2004 3.510 3.549 3.499 3.544 53,362 +0.03(+0.74%)
Mar 02, 2004 3.527 3.534 3.499 3.518 66,808 +0.01(+0.41%)
Mar 01, 2004 3.529 3.558 3.503 3.503 48,320 -0.03(-0.74%)
Feb 27, 2004 3.463 3.529 3.463 3.529 27,731 +0.05(+1.58%)
Feb 26, 2004 3.494 3.496 3.470 3.475 15,546 +0.00(+0.07%)
Feb 25, 2004 3.494 3.496 3.465 3.472 35,294 -0.03(-0.88%)
Feb 24, 2004 3.487 3.527 3.487 3.503 85,716 -0.03(-0.81%)
Feb 23, 2004 3.551 3.556 3.510 3.532 39,076 -0.01(-0.27%)
Feb 20, 2004 3.518 3.563 3.477 3.541 98,321 +0.00(+0.13%)
Feb 19, 2004 3.541 3.541 3.518 3.537 43,278 +0.02(+0.54%)
Feb 18, 2004 3.453 3.537 3.453 3.518 88,237 +0.04(+1.16%)
Feb 17, 2004 3.494 3.508 3.453 3.477 124,372 -0.04(-1.15%)
Feb 13, 2004 3.468 3.534 3.453 3.518 102,103 +0.03(+0.75%)
Feb 12, 2004 3.522 3.522 3.484 3.491 21,429 -0.02(-0.61%)
Feb 11, 2004 3.496 3.537 3.477 3.513 47,059 +0.02(+0.61%)
Feb 10, 2004 3.479 3.491 3.458 3.491 81,094 +0.03(+0.89%)
Feb 09, 2004 3.479 3.489 3.460 3.460 87,816 +0.00(+0.14%)
Feb 06, 2004 3.470 3.487 3.451 3.456 37,815 -0.00(-0.07%)
Feb 05, 2004 3.458 3.475 3.458 3.458 27,311 -0.02(-0.48%)
Feb 04, 2004 3.475 3.489 3.458 3.475 82,354 +0.01(+0.34%)
Feb 03, 2004 3.479 3.482 3.463 3.463 34,034 -0.02(-0.48%)
Feb 02, 2004 3.463 3.482 3.463 3.479 40,757 -0.00(-0.14%)
Jan 30, 2004 3.468 3.487 3.465 3.484 59,665 +0.01(+0.21%)
Jan 29, 2004 3.475 3.491 3.463 3.477 47,059 -0.01(-0.27%)
Jan 28, 2004 3.487 3.499 3.458 3.487 66,808 -0.02(-0.61%)
Jan 27, 2004 3.501 3.539 3.479 3.508 68,068 -0.01(-0.20%)
Jan 26, 2004 3.522 3.556 3.513 3.515 60,925 -0.00(-0.14%)
Jan 23, 2004 3.499 3.522 3.499 3.520 20,588 +0.01(+0.27%)
Jan 22, 2004 3.522 3.529 3.508 3.510 39,076 -0.04(-1.01%)
Jan 21, 2004 3.518 3.546 3.499 3.546 43,698 +0.02(+0.68%)
Jan 20, 2004 3.544 3.544 3.510 3.522 37,395 -0.03(-0.87%)
Jan 16, 2004 3.568 3.579 3.539 3.553 26,471 +0.01(+0.20%)
Jan 15, 2004 3.568 3.594 3.537 3.546 83,615 -0.00(-0.07%)
Jan 14, 2004 3.541 3.558 3.537 3.549 39,916 +0.03(+0.74%)
Jan 13, 2004 3.499 3.522 3.499 3.522 36,135 +0.02(+0.61%)
Jan 12, 2004 3.513 3.525 3.482 3.501 42,017 +0.03(+0.82%)
Jan 09, 2004 3.482 3.503 3.465 3.472 61,766 +0.01(+0.41%)
Jan 08, 2004 3.475 3.475 3.434 3.458 42,437 +0.01(+0.21%)
Jan 07, 2004 3.444 3.475 3.415 3.451 168,911 +0.00(+0.07%)
Jan 06, 2004 3.456 3.456 3.427 3.449 57,984 -0.01(-0.21%)
Jan 05, 2004 3.413 3.463 3.413 3.456 67,228 +0.03(+0.90%)
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.