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

PCM Fund, Inc. (NY: PCM )

8.470 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 24, 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, 2003 3.349 3.380 3.349 3.365 41,177 +0.02(+0.57%)
Apr 29, 2003 3.368 3.389 3.332 3.346 60,505 -0.02(-0.64%)
Apr 28, 2003 3.415 3.434 3.365 3.368 44,538 -0.06(-1.80%)
Apr 25, 2003 3.432 3.439 3.427 3.430 76,892 -0.01(-0.21%)
Apr 24, 2003 3.425 3.437 3.403 3.437 60,505 +0.03(+0.84%)
Apr 23, 2003 3.344 3.425 3.337 3.408 95,380 +0.01(+0.21%)
Apr 22, 2003 3.403 3.415 3.356 3.401 68,488 +0.01(+0.28%)
Apr 21, 2003 3.368 3.403 3.358 3.391 43,698 +0.05(+1.42%)
Apr 17, 2003 3.358 3.384 3.344 3.344 43,278 -0.01(-0.43%)
Apr 16, 2003 3.401 3.401 3.358 3.358 79,413 -0.03(-0.91%)
Apr 15, 2003 3.391 3.401 3.358 3.389 75,211 -0.00(-0.14%)
Apr 14, 2003 3.370 3.410 3.356 3.394 74,371 +0.05(+1.42%)
Apr 11, 2003 3.351 3.365 3.313 3.346 52,101 +0.02(+0.57%)
Apr 10, 2003 3.308 3.332 3.284 3.327 98,321 -0.00(-0.14%)
Apr 09, 2003 3.320 3.332 3.282 3.332 40,336 +0.02(+0.50%)
Apr 08, 2003 3.315 3.327 3.272 3.315 60,925 +0.00(+0.00%)
Apr 07, 2003 3.334 3.368 3.315 3.315 68,068 -0.00(-0.07%)
Apr 04, 2003 3.296 3.349 3.272 3.318 48,740 +0.01(+0.22%)
Apr 03, 2003 3.320 3.320 3.308 3.311 22,689 -0.02(-0.64%)
Apr 02, 2003 3.344 3.344 3.318 3.332 18,067 +0.00(+0.07%)
Apr 01, 2003 3.360 3.360 3.311 3.330 52,101 -0.01(-0.36%)
Mar 31, 2003 3.370 3.394 3.341 3.341 68,488 -0.04(-1.13%)
Mar 28, 2003 3.346 3.380 3.320 3.380 53,362 +0.01(+0.28%)
Mar 27, 2003 3.394 3.408 3.370 3.370 51,261 -0.05(-1.32%)
Mar 26, 2003 3.403 3.418 3.368 3.415 43,698 +0.04(+1.06%)
Mar 25, 2003 3.403 3.437 3.380 3.380 26,891 -0.01(-0.35%)
Mar 24, 2003 3.387 3.437 3.358 3.391 81,514 +0.03(+0.85%)
Mar 21, 2003 3.446 3.451 3.339 3.363 85,716 -0.06(-1.81%)
Mar 20, 2003 3.415 3.437 3.413 3.425 30,672 +0.01(+0.35%)
Mar 19, 2003 3.425 3.432 3.406 3.413 30,252 -0.00(-0.07%)
Mar 18, 2003 3.394 3.432 3.394 3.415 36,555 -0.00(-0.07%)
Mar 17, 2003 3.446 3.451 3.391 3.418 83,195 -0.01(-0.42%)
Mar 14, 2003 3.472 3.472 3.425 3.432 72,690 -0.04(-1.03%)
Mar 13, 2003 3.451 3.468 3.425 3.468 84,455 +0.02(+0.55%)
Mar 12, 2003 3.449 3.451 3.422 3.449 70,169 +0.00(+0.07%)
Mar 11, 2003 3.408 3.451 3.394 3.446 76,472 +0.05(+1.61%)
Mar 10, 2003 3.420 3.441 3.391 3.391 50,841 -0.02(-0.49%)
Mar 07, 2003 3.437 3.449 3.408 3.408 46,219 -0.02(-0.49%)
Mar 06, 2003 3.399 3.427 3.399 3.425 20,588 +0.02(+0.63%)
Mar 05, 2003 3.418 3.425 3.382 3.403 65,547 +0.03(+0.99%)
Mar 04, 2003 3.422 3.472 3.370 3.370 71,009 -0.05(-1.39%)
Mar 03, 2003 3.453 3.460 3.403 3.418 55,463 -0.02(-0.62%)
Feb 28, 2003 3.463 3.472 3.434 3.439 46,639 -0.04(-1.03%)
Feb 27, 2003 3.463 3.475 3.451 3.475 56,303 +0.01(+0.27%)
Feb 26, 2003 3.470 3.510 3.451 3.465 63,866 -0.02(-0.48%)
Feb 25, 2003 3.508 3.534 3.475 3.482 65,967 -0.01(-0.34%)
Feb 24, 2003 3.689 3.689 3.477 3.494 111,767 -0.03(-0.81%)
Feb 21, 2003 3.479 3.546 3.479 3.522 55,463 +0.05(+1.37%)
Feb 20, 2003 3.475 3.489 3.449 3.475 38,236 +0.00(+0.07%)
Feb 19, 2003 3.470 3.479 3.422 3.472 33,193 +0.01(+0.21%)
Feb 18, 2003 3.451 3.468 3.451 3.465 22,689 -0.00(-0.07%)
Feb 14, 2003 3.475 3.477 3.451 3.468 25,630 +0.01(+0.21%)
Feb 13, 2003 3.468 3.487 3.439 3.460 21,008 +0.00(+0.14%)
Feb 12, 2003 3.453 3.489 3.439 3.456 45,799 -0.01(-0.34%)
Feb 11, 2003 3.434 3.489 3.434 3.468 26,050 +0.01(+0.28%)
Feb 10, 2003 3.453 3.487 3.427 3.458 51,681 +0.01(+0.21%)
Feb 07, 2003 3.451 3.451 3.427 3.451 41,177 +0.00(+0.00%)
Feb 06, 2003 3.475 3.475 3.451 3.451 5,042 -0.01(-0.34%)
Feb 05, 2003 3.487 3.489 3.430 3.463 25,630 -0.01(-0.34%)
Feb 04, 2003 3.451 3.470 3.427 3.475 63,446 +0.04(+1.25%)
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.