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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2005 3.260 3.293 3.241 3.293 91,199 +0.06(+1.76%)
Apr 28, 2005 3.191 3.236 3.167 3.236 12,187 +0.04(+1.34%)
Apr 27, 2005 3.260 3.262 3.193 3.193 29,839 -0.07(-2.19%)
Apr 26, 2005 3.265 3.267 3.248 3.265 15,129 +0.00(+0.00%)
Apr 25, 2005 3.279 3.307 3.234 3.265 54,215 -0.00(-0.15%)
Apr 22, 2005 3.284 3.284 3.267 3.269 36,563 +0.00(+0.15%)
Apr 21, 2005 3.236 3.265 3.236 3.265 21,854 +0.02(+0.51%)
Apr 20, 2005 3.253 3.255 3.224 3.248 42,867 +0.01(+0.22%)
Apr 19, 2005 3.217 3.257 3.217 3.241 33,201 +0.03(+0.96%)
Apr 18, 2005 3.224 3.238 3.200 3.210 58,417 -0.01(-0.44%)
Apr 15, 2005 3.224 3.234 3.200 3.224 41,186 +0.01(+0.22%)
Apr 14, 2005 3.212 3.226 3.165 3.217 62,620 +0.02(+0.52%)
Apr 13, 2005 3.196 3.212 3.155 3.200 29,839 +0.00(+0.15%)
Apr 12, 2005 3.177 3.212 3.177 3.196 43,288 +0.00(+0.00%)
Apr 11, 2005 3.212 3.226 3.188 3.196 22,694 -0.01(-0.22%)
Apr 08, 2005 3.205 3.217 3.188 3.203 22,694 +0.00(+0.00%)
Apr 07, 2005 3.186 3.212 3.186 3.203 24,375 +0.02(+0.67%)
Apr 06, 2005 3.177 3.188 3.162 3.181 50,432 +0.05(+1.75%)
Apr 05, 2005 3.129 3.150 3.115 3.127 44,969 +0.00(+0.00%)
Apr 04, 2005 3.184 3.184 3.086 3.127 68,084 -0.05(-1.57%)
Apr 01, 2005 3.177 3.188 3.153 3.177 33,201 -0.01(-0.37%)
Mar 31, 2005 3.119 3.188 3.117 3.188 67,663 +0.07(+2.21%)
Mar 30, 2005 3.105 3.138 3.093 3.119 44,548 +0.03(+1.00%)
Mar 29, 2005 3.084 3.108 3.081 3.088 65,982 -0.02(-0.54%)
Mar 28, 2005 3.184 3.184 3.069 3.105 180,296 -0.08(-2.47%)
Mar 24, 2005 3.215 3.215 3.112 3.184 122,299 -0.04(-1.25%)
Mar 23, 2005 3.269 3.269 3.212 3.224 52,113 -0.05(-1.38%)
Mar 22, 2005 3.241 3.269 3.219 3.269 26,056 +0.02(+0.66%)
Mar 21, 2005 3.303 3.303 3.229 3.248 32,360 -0.04(-1.23%)
Mar 18, 2005 3.295 3.298 3.250 3.288 55,475 -0.02(-0.72%)
Mar 17, 2005 3.310 3.326 3.295 3.312 27,317 -0.01(-0.21%)
Mar 16, 2005 3.312 3.319 3.298 3.319 21,433 -0.01(-0.29%)
Mar 15, 2005 3.326 3.329 3.307 3.329 49,171 +0.01(+0.36%)
Mar 14, 2005 3.322 3.326 3.307 3.317 33,621 +0.01(+0.29%)
Mar 11, 2005 3.364 3.364 3.307 3.307 38,244 -0.04(-1.28%)
Mar 10, 2005 3.360 3.367 3.295 3.350 53,794 +0.02(+0.57%)
Mar 09, 2005 3.367 3.367 3.315 3.331 135,748 -0.04(-1.27%)
Mar 08, 2005 3.369 3.379 3.362 3.374 47,490 +0.01(+0.35%)
Mar 07, 2005 3.384 3.384 3.355 3.362 55,896 +0.00(+0.07%)
Mar 04, 2005 3.357 3.388 3.336 3.360 59,678 +0.00(+0.07%)
Mar 03, 2005 3.379 3.379 3.348 3.357 27,317 -0.01(-0.42%)
Mar 02, 2005 3.357 3.374 3.355 3.372 39,925 +0.00(+0.07%)
Mar 01, 2005 3.379 3.379 3.360 3.369 57,577 -0.01(-0.28%)
Feb 28, 2005 3.355 3.379 3.348 3.379 54,635 +0.02(+0.71%)
Feb 25, 2005 3.372 3.372 3.331 3.355 28,578 +0.00(+0.00%)
Feb 24, 2005 3.357 3.376 3.329 3.355 36,983 -0.01(-0.21%)
Feb 23, 2005 3.355 3.367 3.336 3.362 52,954 +0.03(+0.86%)
Feb 22, 2005 3.326 3.334 3.300 3.334 41,186 -0.01(-0.36%)
Feb 18, 2005 3.379 3.379 3.319 3.345 50,432 -0.01(-0.35%)
Feb 17, 2005 3.376 3.376 3.345 3.357 28,998 -0.01(-0.21%)
Feb 16, 2005 3.376 3.379 3.345 3.364 31,100 -0.00(-0.07%)
Feb 15, 2005 3.374 3.379 3.345 3.367 34,882 +0.00(+0.07%)
Feb 14, 2005 3.343 3.364 3.329 3.364 25,216 +0.02(+0.64%)
Feb 11, 2005 3.350 3.355 3.336 3.343 30,679 -0.00(-0.07%)
Feb 10, 2005 3.343 3.355 3.331 3.345 35,302 +0.01(+0.43%)
Feb 09, 2005 3.343 3.348 3.322 3.331 27,737 -0.02(-0.64%)
Feb 08, 2005 3.355 3.355 3.307 3.353 73,547 +0.01(+0.21%)
Feb 07, 2005 3.364 3.372 3.324 3.345 39,925 +0.00(+0.14%)
Feb 04, 2005 3.367 3.367 3.329 3.341 68,084 -0.03(-0.85%)
Feb 03, 2005 3.360 3.376 3.343 3.369 42,027 +0.02(+0.71%)
Feb 02, 2005 3.362 3.376 3.298 3.345 75,228 +0.00(+0.07%)
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.