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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2002 3.395 3.419 3.360 3.372 61,780 +0.00(+0.00%)
Apr 29, 2002 3.379 3.395 3.348 3.372 49,171 -0.02(-0.63%)
Apr 26, 2002 3.367 3.393 3.341 3.393 48,331 +0.03(+0.78%)
Apr 25, 2002 3.369 3.405 3.367 3.367 41,606 -0.01(-0.35%)
Apr 24, 2002 3.412 3.412 3.357 3.379 46,650 -0.01(-0.35%)
Apr 23, 2002 3.367 3.391 3.348 3.391 39,085 +0.02(+0.64%)
Apr 22, 2002 3.391 3.405 3.369 3.369 32,781 -0.05(-1.32%)
Apr 19, 2002 3.348 3.436 3.338 3.414 111,372 +0.07(+1.99%)
Apr 18, 2002 3.374 3.374 3.341 3.348 26,897 -0.02(-0.71%)
Apr 17, 2002 3.355 3.372 3.338 3.372 45,809 +0.01(+0.28%)
Apr 16, 2002 3.379 3.381 3.338 3.362 72,707 +0.01(+0.21%)
Apr 15, 2002 3.400 3.400 3.334 3.355 56,316 -0.04(-1.05%)
Apr 12, 2002 3.422 3.424 3.391 3.391 35,302 -0.02(-0.70%)
Apr 11, 2002 3.391 3.422 3.391 3.414 50,432 +0.01(+0.35%)
Apr 10, 2002 3.429 3.436 3.336 3.403 89,938 -0.00(-0.14%)
Apr 09, 2002 3.403 3.426 3.403 3.407 30,259 +0.00(+0.14%)
Apr 08, 2002 3.405 3.407 3.393 3.403 35,723 +0.00(+0.00%)
Apr 05, 2002 3.405 3.405 3.367 3.403 52,534 +0.00(+0.00%)
Apr 04, 2002 3.367 3.412 3.345 3.403 52,534 +0.06(+1.78%)
Apr 03, 2002 3.329 3.367 3.310 3.343 88,257 +0.02(+0.64%)
Apr 02, 2002 3.329 3.329 3.312 3.322 53,374 +0.01(+0.36%)
Apr 01, 2002 3.329 3.329 3.307 3.310 44,969 +0.00(+0.00%)
Mar 29, 2002 3.329 3.329 3.310 3.310 56,736 +0.00(+0.00%)
Mar 28, 2002 3.329 3.329 3.310 3.310 56,736 -0.02(-0.57%)
Mar 27, 2002 3.372 3.379 3.324 3.329 59,258 -0.04(-1.27%)
Mar 26, 2002 3.369 3.412 3.369 3.372 31,100 -0.02(-0.49%)
Mar 25, 2002 3.414 3.414 3.369 3.388 70,605 -0.04(-1.25%)
Mar 22, 2002 3.353 3.436 3.348 3.431 63,881 +0.08(+2.34%)
Mar 21, 2002 3.353 3.379 3.348 3.353 46,650 +0.01(+0.21%)
Mar 20, 2002 3.350 3.379 3.345 3.345 46,650 +0.00(+0.00%)
Mar 19, 2002 3.384 3.386 3.343 3.345 44,969 -0.03(-0.99%)
Mar 18, 2002 3.386 3.386 3.360 3.379 108,850 -0.01(-0.21%)
Mar 15, 2002 3.436 3.462 3.386 3.386 55,896 -0.05(-1.45%)
Mar 14, 2002 3.414 3.436 3.355 3.436 63,461 +0.03(+0.77%)
Mar 13, 2002 3.381 3.424 3.379 3.410 29,839 +0.02(+0.49%)
Mar 12, 2002 3.414 3.438 3.384 3.393 42,447 -0.05(-1.31%)
Mar 11, 2002 3.460 3.472 3.403 3.438 65,142 -0.02(-0.62%)
Mar 08, 2002 3.412 3.460 3.391 3.460 39,925 +0.02(+0.69%)
Mar 07, 2002 3.426 3.436 3.384 3.436 32,781 -0.01(-0.41%)
Mar 06, 2002 3.450 3.460 3.403 3.450 52,534 +0.01(+0.35%)
Mar 05, 2002 3.403 3.472 3.403 3.438 45,389 +0.01(+0.35%)
Mar 04, 2002 3.422 3.445 3.386 3.426 42,027 -0.02(-0.55%)
Mar 01, 2002 3.353 3.472 3.353 3.445 278,640 +0.09(+2.77%)
Feb 28, 2002 3.319 3.353 3.319 3.353 52,113 +0.05(+1.37%)
Feb 27, 2002 3.355 3.355 3.307 3.307 133,226 -0.04(-1.14%)
Feb 26, 2002 3.319 3.353 3.319 3.345 46,650 -0.01(-0.21%)
Feb 25, 2002 3.353 3.353 3.343 3.353 68,924 +0.01(+0.28%)
Feb 22, 2002 3.338 3.353 3.334 3.343 106,749 +0.00(+0.07%)
Feb 21, 2002 3.336 3.353 3.336 3.341 62,200 -0.01(-0.35%)
Feb 20, 2002 3.436 3.438 3.336 3.353 93,720 -0.06(-1.81%)
Feb 19, 2002 3.367 3.472 3.367 3.414 55,055 +0.05(+1.41%)
Feb 18, 2002 3.400 3.403 3.362 3.367 58,417 +0.00(+0.00%)
Feb 15, 2002 3.400 3.403 3.362 3.367 58,417 -0.01(-0.35%)
Feb 14, 2002 3.400 3.400 3.360 3.379 45,389 -0.02(-0.63%)
Feb 13, 2002 3.379 3.400 3.345 3.400 31,100 +0.03(+0.99%)
Feb 12, 2002 3.357 3.391 3.334 3.367 54,215 +0.01(+0.21%)
Feb 11, 2002 3.450 3.495 3.360 3.360 89,518 -0.17(-4.92%)
Feb 08, 2002 3.474 3.533 3.457 3.533 43,708 +0.04(+1.02%)
Feb 07, 2002 3.498 3.510 3.431 3.498 70,605 -0.01(-0.41%)
Feb 06, 2002 3.495 3.555 3.450 3.512 91,199 +0.02(+0.48%)
Feb 05, 2002 3.486 3.567 3.417 3.495 208,455 +0.03(+0.96%)
Feb 04, 2002 3.445 3.486 3.412 3.462 42,867 +0.00(+0.00%)
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.