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: 4:10 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 30, 2003 3.348 3.379 3.348 3.364 41,186 +0.02(+0.57%)
Apr 29, 2003 3.367 3.388 3.331 3.345 60,519 -0.02(-0.64%)
Apr 28, 2003 3.414 3.433 3.364 3.367 44,548 -0.06(-1.80%)
Apr 25, 2003 3.431 3.438 3.426 3.429 76,909 -0.01(-0.21%)
Apr 24, 2003 3.424 3.436 3.403 3.436 60,519 +0.03(+0.84%)
Apr 23, 2003 3.343 3.424 3.336 3.407 95,401 +0.01(+0.21%)
Apr 22, 2003 3.403 3.414 3.355 3.400 68,504 +0.01(+0.28%)
Apr 21, 2003 3.367 3.403 3.357 3.391 43,708 +0.05(+1.42%)
Apr 17, 2003 3.357 3.384 3.343 3.343 43,288 -0.01(-0.43%)
Apr 16, 2003 3.400 3.400 3.357 3.357 79,431 -0.03(-0.91%)
Apr 15, 2003 3.391 3.400 3.357 3.388 75,228 -0.00(-0.14%)
Apr 14, 2003 3.369 3.410 3.355 3.393 74,388 +0.05(+1.42%)
Apr 11, 2003 3.350 3.364 3.312 3.345 52,113 +0.02(+0.57%)
Apr 10, 2003 3.307 3.331 3.284 3.326 98,343 -0.00(-0.14%)
Apr 09, 2003 3.319 3.331 3.281 3.331 40,346 +0.02(+0.50%)
Apr 08, 2003 3.315 3.326 3.272 3.315 60,939 +0.00(+0.00%)
Apr 07, 2003 3.334 3.367 3.315 3.315 68,084 -0.00(-0.07%)
Apr 04, 2003 3.295 3.348 3.272 3.317 48,751 +0.01(+0.22%)
Apr 03, 2003 3.319 3.319 3.307 3.310 22,694 -0.02(-0.64%)
Apr 02, 2003 3.343 3.343 3.317 3.331 18,071 +0.00(+0.07%)
Apr 01, 2003 3.360 3.360 3.310 3.329 52,113 -0.01(-0.36%)
Mar 31, 2003 3.369 3.393 3.341 3.341 68,504 -0.04(-1.13%)
Mar 28, 2003 3.345 3.379 3.319 3.379 53,374 +0.01(+0.28%)
Mar 27, 2003 3.393 3.407 3.369 3.369 51,273 -0.05(-1.32%)
Mar 26, 2003 3.403 3.417 3.367 3.414 43,708 +0.04(+1.06%)
Mar 25, 2003 3.403 3.436 3.379 3.379 26,897 -0.01(-0.35%)
Mar 24, 2003 3.386 3.436 3.357 3.391 81,532 +0.03(+0.85%)
Mar 21, 2003 3.445 3.450 3.338 3.362 85,735 -0.06(-1.81%)
Mar 20, 2003 3.414 3.436 3.412 3.424 30,679 +0.01(+0.35%)
Mar 19, 2003 3.424 3.431 3.405 3.412 30,259 -0.00(-0.07%)
Mar 18, 2003 3.393 3.431 3.393 3.414 36,563 -0.00(-0.07%)
Mar 17, 2003 3.445 3.450 3.391 3.417 83,213 -0.01(-0.42%)
Mar 14, 2003 3.472 3.472 3.424 3.431 72,707 -0.04(-1.03%)
Mar 13, 2003 3.450 3.467 3.424 3.467 84,474 +0.02(+0.55%)
Mar 12, 2003 3.448 3.450 3.422 3.448 70,185 +0.00(+0.07%)
Mar 11, 2003 3.407 3.450 3.393 3.445 76,489 +0.05(+1.61%)
Mar 10, 2003 3.419 3.441 3.391 3.391 50,852 -0.02(-0.49%)
Mar 07, 2003 3.436 3.448 3.407 3.407 46,229 -0.02(-0.49%)
Mar 06, 2003 3.398 3.426 3.398 3.424 20,593 +0.02(+0.63%)
Mar 05, 2003 3.417 3.424 3.381 3.403 65,562 +0.03(+0.99%)
Mar 04, 2003 3.422 3.472 3.369 3.369 71,026 -0.05(-1.39%)
Mar 03, 2003 3.453 3.460 3.403 3.417 55,475 -0.02(-0.62%)
Feb 28, 2003 3.462 3.472 3.433 3.438 46,650 -0.04(-1.03%)
Feb 27, 2003 3.462 3.474 3.450 3.474 56,316 +0.01(+0.27%)
Feb 26, 2003 3.469 3.510 3.450 3.464 63,881 -0.02(-0.48%)
Feb 25, 2003 3.507 3.533 3.474 3.481 65,982 -0.01(-0.34%)
Feb 24, 2003 3.688 3.688 3.476 3.493 111,792 -0.03(-0.81%)
Feb 21, 2003 3.479 3.545 3.479 3.522 55,475 +0.05(+1.37%)
Feb 20, 2003 3.474 3.488 3.448 3.474 38,244 +0.00(+0.07%)
Feb 19, 2003 3.469 3.479 3.422 3.472 33,201 +0.01(+0.21%)
Feb 18, 2003 3.450 3.467 3.450 3.464 22,694 -0.00(-0.07%)
Feb 14, 2003 3.474 3.476 3.450 3.467 25,636 +0.01(+0.21%)
Feb 13, 2003 3.467 3.486 3.438 3.460 21,013 +0.00(+0.14%)
Feb 12, 2003 3.453 3.488 3.438 3.455 45,809 -0.01(-0.34%)
Feb 11, 2003 3.433 3.488 3.433 3.467 26,056 +0.01(+0.28%)
Feb 10, 2003 3.453 3.486 3.426 3.457 51,693 +0.01(+0.21%)
Feb 07, 2003 3.450 3.450 3.426 3.450 41,186 +0.00(+0.00%)
Feb 06, 2003 3.474 3.474 3.450 3.450 5,043 -0.01(-0.34%)
Feb 05, 2003 3.486 3.488 3.429 3.462 25,636 -0.01(-0.34%)
Feb 04, 2003 3.450 3.469 3.426 3.474 63,461 +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.