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 (%)
May 28, 2004 2.357 2.357 2.319 2.329 97,884 -0.01(-0.39%)
May 27, 2004 2.346 2.359 2.328 2.339 111,082 +0.01(+0.47%)
May 26, 2004 2.331 2.346 2.326 2.328 47,292 -0.00(-0.16%)
May 25, 2004 2.291 2.331 2.288 2.331 92,935 +0.05(+2.07%)
May 24, 2004 2.244 2.291 2.209 2.284 175,971 +0.04(+1.87%)
May 21, 2004 2.237 2.244 2.219 2.242 144,077 +0.02(+0.90%)
May 20, 2004 2.291 2.291 2.222 2.222 185,870 -0.06(-2.63%)
May 19, 2004 2.264 2.300 2.240 2.282 98,434 +0.03(+1.37%)
May 18, 2004 2.233 2.264 2.233 2.251 47,842 +0.01(+0.41%)
May 17, 2004 2.269 2.273 2.224 2.242 145,726 -0.01(-0.40%)
May 14, 2004 2.237 2.279 2.237 2.251 118,231 +0.02(+1.06%)
May 13, 2004 2.246 2.264 2.228 2.228 88,535 +0.00(+0.00%)
May 12, 2004 2.264 2.269 2.209 2.228 56,091 +0.00(+0.00%)
May 11, 2004 2.246 2.251 2.193 2.228 205,117 +0.03(+1.24%)
May 10, 2004 2.215 2.215 2.191 2.200 131,429 -0.02(-0.82%)
May 07, 2004 2.231 2.233 2.164 2.219 229,313 -0.02(-1.05%)
May 06, 2004 2.255 2.262 2.209 2.242 130,329 -0.03(-1.20%)
May 05, 2004 2.271 2.277 2.255 2.269 84,136 -0.02(-0.87%)
May 04, 2004 2.291 2.291 2.271 2.289 76,987 +0.00(+0.16%)
May 03, 2004 2.273 2.288 2.268 2.286 84,136 +0.01(+0.56%)
Apr 30, 2004 2.255 2.277 2.255 2.273 68,189 -0.02(-0.79%)
Apr 29, 2004 2.260 2.295 2.260 2.291 136,378 +0.01(+0.56%)
Apr 28, 2004 2.264 2.282 2.255 2.279 65,989 -0.00(-0.16%)
Apr 27, 2004 2.271 2.282 2.264 2.282 79,737 +0.01(+0.40%)
Apr 26, 2004 2.297 2.297 2.255 2.273 146,826 -0.02(-0.95%)
Apr 23, 2004 2.309 2.309 2.253 2.295 170,472 -0.02(-1.02%)
Apr 22, 2004 2.309 2.319 2.293 2.319 68,189 +0.03(+1.19%)
Apr 21, 2004 2.346 2.346 2.291 2.291 174,322 -0.04(-1.56%)
Apr 20, 2004 2.346 2.368 2.308 2.328 118,231 -0.02(-1.01%)
Apr 19, 2004 2.346 2.373 2.346 2.351 108,332 +0.03(+1.41%)
Apr 16, 2004 2.364 2.384 2.302 2.319 204,017 -0.03(-1.24%)
Apr 15, 2004 2.449 2.473 2.348 2.348 267,807 -0.07(-2.71%)
Apr 14, 2004 2.364 2.428 2.355 2.413 161,124 +0.04(+1.61%)
Apr 13, 2004 2.273 2.399 2.273 2.375 691,239 -0.12(-4.88%)
Apr 12, 2004 2.531 2.531 2.457 2.497 143,527 -0.03(-1.36%)
Apr 08, 2004 2.517 2.533 2.500 2.531 91,835 +0.01(+0.58%)
Apr 07, 2004 2.511 2.539 2.502 2.517 100,084 +0.01(+0.58%)
Apr 06, 2004 2.500 2.509 2.489 2.502 216,115 +0.02(+0.81%)
Apr 05, 2004 2.664 2.679 2.482 2.482 309,600 -0.17(-6.57%)
Apr 02, 2004 2.700 2.700 2.655 2.657 64,339 -0.06(-2.14%)
Apr 01, 2004 2.682 2.715 2.682 2.715 58,290 +0.04(+1.56%)
Mar 31, 2004 2.662 2.673 2.644 2.673 122,630 -0.01(-0.27%)
Mar 30, 2004 2.651 2.680 2.640 2.680 123,730 +0.02(+0.89%)
Mar 29, 2004 2.657 2.675 2.651 2.657 105,033 -0.03(-1.28%)
Mar 26, 2004 2.682 2.704 2.675 2.691 64,889 -0.00(-0.13%)
Mar 25, 2004 2.682 2.700 2.680 2.695 45,642 +0.01(+0.47%)
Mar 24, 2004 2.682 2.717 2.677 2.682 39,593 -0.01(-0.20%)
Mar 23, 2004 2.719 2.719 2.675 2.688 134,728 -0.03(-0.94%)
Mar 22, 2004 2.706 2.728 2.686 2.713 83,036 +0.02(+0.61%)
Mar 19, 2004 2.688 2.704 2.673 2.697 114,931 +0.02(+0.68%)
Mar 18, 2004 2.677 2.690 2.655 2.679 65,989 -0.01(-0.47%)
Mar 17, 2004 2.710 2.717 2.688 2.691 57,190 -0.01(-0.27%)
Mar 16, 2004 2.710 2.713 2.682 2.699 64,889 -0.01(-0.27%)
Mar 15, 2004 2.706 2.719 2.693 2.706 110,532 -0.02(-0.67%)
Mar 12, 2004 2.693 2.724 2.682 2.724 119,330 +0.04(+1.49%)
Mar 11, 2004 2.722 2.728 2.684 2.684 90,185 -0.03(-1.21%)
Mar 10, 2004 2.728 2.744 2.713 2.717 61,040 -0.00(-0.07%)
Mar 09, 2004 2.726 2.726 2.700 2.719 93,485 -0.01(-0.27%)
Mar 08, 2004 2.684 2.726 2.684 2.726 116,031 +0.05(+1.70%)
Mar 05, 2004 2.710 2.710 2.673 2.680 89,085 -0.02(-0.67%)
Mar 04, 2004 2.702 2.710 2.664 2.699 108,332 -0.01(-0.34%)
Mar 03, 2004 2.682 2.711 2.673 2.708 69,838 +0.02(+0.74%)
Mar 02, 2004 2.695 2.700 2.673 2.688 87,436 +0.01(+0.41%)
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.