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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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 3.056 3.056 3.006 3.021 75,487 -0.01(-0.39%)
May 27, 2004 3.042 3.058 3.018 3.032 85,665 +0.01(+0.47%)
May 26, 2004 3.023 3.042 3.016 3.018 36,471 -0.00(-0.16%)
May 25, 2004 2.971 3.023 2.966 3.023 71,670 +0.06(+2.07%)
May 24, 2004 2.910 2.971 2.865 2.962 135,707 +0.05(+1.87%)
May 21, 2004 2.900 2.910 2.877 2.907 111,110 +0.03(+0.90%)
May 20, 2004 2.971 2.971 2.881 2.881 143,340 -0.08(-2.63%)
May 19, 2004 2.936 2.983 2.905 2.959 75,911 +0.04(+1.37%)
May 18, 2004 2.896 2.936 2.896 2.919 36,895 +0.01(+0.41%)
May 17, 2004 2.943 2.948 2.884 2.907 112,382 -0.01(-0.40%)
May 14, 2004 2.900 2.955 2.900 2.919 91,178 +0.03(+1.06%)
May 13, 2004 2.912 2.936 2.889 2.889 68,277 +0.00(+0.00%)
May 12, 2004 2.936 2.943 2.865 2.889 43,256 +0.00(+0.00%)
May 11, 2004 2.912 2.919 2.844 2.889 158,183 +0.04(+1.24%)
May 10, 2004 2.872 2.872 2.841 2.853 101,356 -0.02(-0.82%)
May 07, 2004 2.893 2.896 2.806 2.877 176,843 -0.03(-1.05%)
May 06, 2004 2.924 2.933 2.865 2.907 100,508 -0.04(-1.20%)
May 05, 2004 2.945 2.952 2.924 2.943 64,884 -0.03(-0.87%)
May 04, 2004 2.971 2.971 2.945 2.969 59,371 +0.00(+0.16%)
May 03, 2004 2.948 2.966 2.940 2.964 64,884 +0.02(+0.56%)
Apr 30, 2004 2.924 2.952 2.924 2.948 52,586 -0.02(-0.79%)
Apr 29, 2004 2.931 2.976 2.931 2.971 105,173 +0.02(+0.56%)
Apr 28, 2004 2.936 2.959 2.924 2.955 50,890 -0.00(-0.16%)
Apr 27, 2004 2.945 2.959 2.936 2.959 61,492 +0.01(+0.40%)
Apr 26, 2004 2.978 2.978 2.924 2.948 113,230 -0.03(-0.95%)
Apr 23, 2004 2.995 2.995 2.922 2.976 131,466 -0.03(-1.02%)
Apr 22, 2004 2.995 3.006 2.973 3.006 52,586 +0.04(+1.19%)
Apr 21, 2004 3.042 3.042 2.971 2.971 134,434 -0.05(-1.56%)
Apr 20, 2004 3.042 3.070 2.992 3.018 91,178 -0.03(-1.01%)
Apr 19, 2004 3.042 3.077 3.042 3.049 83,544 +0.04(+1.41%)
Apr 16, 2004 3.065 3.091 2.985 3.006 157,335 -0.04(-1.24%)
Apr 15, 2004 3.176 3.207 3.044 3.044 206,529 -0.08(-2.71%)
Apr 14, 2004 3.065 3.148 3.054 3.129 124,256 +0.05(+1.61%)
Apr 13, 2004 2.948 3.110 2.948 3.080 533,074 -0.16(-4.88%)
Apr 12, 2004 3.282 3.282 3.186 3.238 110,686 -0.04(-1.36%)
Apr 08, 2004 3.264 3.285 3.242 3.282 70,822 +0.02(+0.58%)
Apr 07, 2004 3.256 3.292 3.245 3.264 77,183 +0.02(+0.58%)
Apr 06, 2004 3.242 3.254 3.228 3.245 166,665 +0.03(+0.81%)
Apr 05, 2004 3.454 3.473 3.219 3.219 238,759 -0.23(-6.57%)
Apr 02, 2004 3.502 3.502 3.443 3.445 49,617 -0.08(-2.14%)
Apr 01, 2004 3.478 3.521 3.478 3.521 44,952 +0.05(+1.56%)
Mar 31, 2004 3.452 3.466 3.429 3.466 94,570 -0.01(-0.27%)
Mar 30, 2004 3.438 3.476 3.424 3.476 95,419 +0.03(+0.89%)
Mar 29, 2004 3.445 3.469 3.438 3.445 81,000 -0.04(-1.28%)
Mar 26, 2004 3.478 3.506 3.469 3.490 50,041 -0.00(-0.14%)
Mar 25, 2004 3.478 3.502 3.476 3.495 35,199 +0.02(+0.47%)
Mar 24, 2004 3.478 3.523 3.471 3.478 30,534 -0.01(-0.20%)
Mar 23, 2004 3.525 3.525 3.469 3.485 103,900 -0.03(-0.94%)
Mar 22, 2004 3.509 3.537 3.483 3.518 64,036 +0.02(+0.61%)
Mar 19, 2004 3.485 3.506 3.466 3.497 88,633 +0.02(+0.68%)
Mar 18, 2004 3.471 3.488 3.443 3.473 50,890 -0.02(-0.47%)
Mar 17, 2004 3.513 3.523 3.485 3.490 44,104 -0.01(-0.27%)
Mar 16, 2004 3.513 3.518 3.478 3.499 50,041 -0.01(-0.27%)
Mar 15, 2004 3.509 3.525 3.492 3.509 85,241 -0.02(-0.67%)
Mar 12, 2004 3.492 3.532 3.478 3.532 92,026 +0.05(+1.49%)
Mar 11, 2004 3.530 3.537 3.480 3.480 69,549 -0.04(-1.20%)
Mar 10, 2004 3.537 3.558 3.518 3.523 47,073 -0.00(-0.07%)
Mar 09, 2004 3.535 3.535 3.502 3.525 72,094 -0.01(-0.27%)
Mar 08, 2004 3.480 3.535 3.480 3.535 89,481 +0.06(+1.70%)
Mar 05, 2004 3.513 3.513 3.466 3.476 68,701 -0.02(-0.67%)
Mar 04, 2004 3.504 3.513 3.454 3.499 83,544 -0.01(-0.34%)
Mar 03, 2004 3.478 3.516 3.466 3.511 53,858 +0.03(+0.74%)
Mar 02, 2004 3.495 3.502 3.466 3.485 67,429 +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.