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

PCM Fund, Inc. (NY: PCM )

8.450 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 31, 2002 3.486 3.517 3.472 3.486 34,882 -0.03(-0.95%)
May 28, 2002 3.522 3.522 3.495 3.519 45,809 +0.01(+0.27%)
May 27, 2002 3.502 3.529 3.493 3.510 32,781 +0.00(+0.00%)
May 24, 2002 3.502 3.529 3.493 3.510 32,781 +0.03(+0.89%)
May 23, 2002 3.453 3.486 3.453 3.479 47,911 +0.00(+0.14%)
May 22, 2002 3.464 3.483 3.448 3.474 17,651 -0.01(-0.41%)
May 21, 2002 3.464 3.495 3.417 3.488 47,490 +0.01(+0.41%)
May 20, 2002 3.510 3.533 3.467 3.474 37,404 -0.05(-1.35%)
May 17, 2002 3.502 3.522 3.488 3.522 21,013 +0.04(+1.02%)
May 16, 2002 3.486 3.593 3.486 3.486 83,213 -0.02(-0.68%)
May 15, 2002 3.486 3.510 3.431 3.510 63,881 +0.02(+0.68%)
May 14, 2002 3.486 3.510 3.455 3.486 32,781 -0.02(-0.68%)
May 13, 2002 3.476 3.581 3.426 3.510 87,836 +0.06(+1.65%)
May 10, 2002 3.472 3.507 3.450 3.453 89,097 +0.00(+0.14%)
May 09, 2002 3.467 3.467 3.398 3.448 33,621 -0.02(-0.55%)
May 08, 2002 3.460 3.472 3.405 3.467 46,229 +0.04(+1.04%)
May 07, 2002 3.438 3.462 3.407 3.431 64,721 +0.04(+1.05%)
May 06, 2002 3.438 3.448 3.395 3.395 45,389 -0.04(-1.18%)
May 03, 2002 3.405 3.436 3.405 3.436 43,288 +0.05(+1.62%)
May 02, 2002 3.412 3.436 3.381 3.381 47,070 -0.02(-0.63%)
May 01, 2002 3.414 3.424 3.369 3.403 53,374 +0.03(+0.92%)
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%)
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.