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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 30, 2004 2.254 2.276 2.254 2.273 68,204 -0.02(-0.79%)
Apr 29, 2004 2.260 2.294 2.260 2.291 136,409 +0.01(+0.56%)
Apr 28, 2004 2.263 2.282 2.254 2.278 66,004 -0.00(-0.16%)
Apr 27, 2004 2.271 2.282 2.263 2.282 79,755 +0.01(+0.40%)
Apr 26, 2004 2.296 2.296 2.254 2.273 146,860 -0.02(-0.95%)
Apr 23, 2004 2.309 2.309 2.253 2.294 170,511 -0.02(-1.02%)
Apr 22, 2004 2.309 2.318 2.293 2.318 68,204 +0.03(+1.19%)
Apr 21, 2004 2.345 2.345 2.291 2.291 174,361 -0.04(-1.56%)
Apr 20, 2004 2.345 2.367 2.307 2.327 118,258 -0.02(-1.01%)
Apr 19, 2004 2.345 2.373 2.345 2.351 108,357 +0.03(+1.41%)
Apr 16, 2004 2.363 2.383 2.302 2.318 204,063 -0.03(-1.24%)
Apr 15, 2004 2.449 2.473 2.347 2.347 267,868 -0.07(-2.71%)
Apr 14, 2004 2.363 2.427 2.354 2.413 161,161 +0.04(+1.61%)
Apr 13, 2004 2.273 2.398 2.273 2.374 691,397 -0.12(-4.88%)
Apr 12, 2004 2.531 2.531 2.456 2.496 143,559 -0.03(-1.37%)
Apr 08, 2004 2.516 2.533 2.500 2.531 91,856 +0.01(+0.58%)
Apr 07, 2004 2.511 2.538 2.502 2.516 100,106 +0.01(+0.58%)
Apr 06, 2004 2.500 2.509 2.489 2.502 216,164 +0.02(+0.81%)
Apr 05, 2004 2.663 2.678 2.482 2.482 309,671 -0.17(-6.57%)
Apr 02, 2004 2.700 2.700 2.654 2.656 64,354 -0.06(-2.14%)
Apr 01, 2004 2.682 2.714 2.682 2.714 58,303 +0.04(+1.56%)
Mar 31, 2004 2.662 2.673 2.643 2.673 122,658 -0.01(-0.27%)
Mar 30, 2004 2.651 2.680 2.640 2.680 123,758 +0.02(+0.89%)
Mar 29, 2004 2.656 2.674 2.651 2.656 105,057 -0.03(-1.28%)
Mar 26, 2004 2.682 2.703 2.674 2.691 64,904 -0.00(-0.13%)
Mar 25, 2004 2.682 2.700 2.680 2.694 45,653 +0.01(+0.47%)
Mar 24, 2004 2.682 2.716 2.676 2.682 39,602 -0.01(-0.20%)
Mar 23, 2004 2.718 2.718 2.674 2.687 134,759 -0.03(-0.94%)
Mar 22, 2004 2.705 2.727 2.685 2.713 83,055 +0.02(+0.61%)
Mar 19, 2004 2.687 2.703 2.673 2.696 114,957 +0.02(+0.68%)
Mar 18, 2004 2.676 2.689 2.654 2.678 66,004 -0.01(-0.47%)
Mar 17, 2004 2.709 2.716 2.687 2.691 57,203 -0.01(-0.27%)
Mar 16, 2004 2.709 2.713 2.682 2.698 64,904 -0.01(-0.27%)
Mar 15, 2004 2.705 2.718 2.693 2.705 110,557 -0.02(-0.67%)
Mar 12, 2004 2.693 2.723 2.682 2.723 119,358 +0.04(+1.49%)
Mar 11, 2004 2.722 2.727 2.683 2.683 90,206 -0.03(-1.21%)
Mar 10, 2004 2.727 2.743 2.713 2.716 61,054 -0.00(-0.07%)
Mar 09, 2004 2.725 2.725 2.700 2.718 93,506 -0.01(-0.27%)
Mar 08, 2004 2.683 2.725 2.683 2.725 116,057 +0.05(+1.70%)
Mar 05, 2004 2.709 2.709 2.673 2.680 89,106 -0.02(-0.67%)
Mar 04, 2004 2.702 2.709 2.663 2.698 108,357 -0.01(-0.34%)
Mar 03, 2004 2.682 2.711 2.673 2.707 69,854 +0.02(+0.74%)
Mar 02, 2004 2.694 2.700 2.673 2.687 87,455 +0.01(+0.41%)
Mar 01, 2004 2.696 2.718 2.676 2.676 63,254 -0.02(-0.74%)
Feb 27, 2004 2.645 2.696 2.645 2.696 36,302 +0.04(+1.58%)
Feb 26, 2004 2.669 2.671 2.651 2.654 20,351 +0.00(+0.07%)
Feb 25, 2004 2.669 2.671 2.647 2.653 46,203 -0.02(-0.88%)
Feb 24, 2004 2.663 2.694 2.663 2.676 112,207 -0.02(-0.81%)
Feb 23, 2004 2.713 2.716 2.682 2.698 51,153 -0.01(-0.27%)
Feb 20, 2004 2.687 2.722 2.656 2.705 128,708 +0.00(+0.13%)
Feb 19, 2004 2.705 2.705 2.687 2.702 56,653 +0.01(+0.54%)
Feb 18, 2004 2.638 2.702 2.638 2.687 115,507 +0.03(+1.16%)
Feb 17, 2004 2.669 2.680 2.638 2.656 162,811 -0.03(-1.15%)
Feb 13, 2004 2.649 2.700 2.638 2.687 133,659 +0.02(+0.75%)
Feb 12, 2004 2.691 2.691 2.662 2.667 28,051 -0.02(-0.61%)
Feb 11, 2004 2.671 2.702 2.656 2.683 61,604 +0.02(+0.61%)
Feb 10, 2004 2.658 2.667 2.642 2.667 106,157 +0.02(+0.89%)
Feb 09, 2004 2.658 2.665 2.643 2.643 114,957 +0.00(+0.14%)
Feb 06, 2004 2.651 2.663 2.636 2.640 49,503 -0.00(-0.07%)
Feb 05, 2004 2.642 2.654 2.642 2.642 35,752 -0.01(-0.48%)
Feb 04, 2004 2.654 2.665 2.642 2.654 107,807 +0.01(+0.34%)
Feb 03, 2004 2.658 2.660 2.645 2.645 44,553 -0.01(-0.48%)
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.