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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 3.084 3.084 3.034 3.048 74,808 -0.01(-0.39%)
May 27, 2004 3.069 3.086 3.046 3.060 84,895 +0.01(+0.47%)
May 26, 2004 3.050 3.069 3.043 3.046 36,143 -0.00(-0.16%)
May 25, 2004 2.998 3.050 2.993 3.050 71,026 +0.06(+2.07%)
May 24, 2004 2.936 2.998 2.891 2.989 134,487 +0.05(+1.87%)
May 21, 2004 2.927 2.936 2.903 2.934 110,111 +0.03(+0.90%)
May 20, 2004 2.998 2.998 2.908 2.908 142,052 -0.08(-2.63%)
May 19, 2004 2.962 3.010 2.931 2.986 75,228 +0.04(+1.37%)
May 18, 2004 2.922 2.962 2.922 2.946 36,563 +0.01(+0.41%)
May 17, 2004 2.970 2.974 2.910 2.934 111,372 -0.01(-0.40%)
May 14, 2004 2.927 2.981 2.927 2.946 90,358 +0.03(+1.06%)
May 13, 2004 2.939 2.962 2.915 2.915 67,663 +0.00(+0.00%)
May 12, 2004 2.962 2.970 2.891 2.915 42,867 +0.00(+0.00%)
May 11, 2004 2.939 2.946 2.870 2.915 156,761 +0.04(+1.24%)
May 10, 2004 2.898 2.898 2.867 2.879 100,445 -0.02(-0.82%)
May 07, 2004 2.920 2.922 2.832 2.903 175,253 -0.03(-1.05%)
May 06, 2004 2.950 2.960 2.891 2.934 99,604 -0.04(-1.20%)
May 05, 2004 2.972 2.979 2.950 2.970 64,301 -0.03(-0.87%)
May 04, 2004 2.998 2.998 2.972 2.996 58,838 +0.00(+0.16%)
May 03, 2004 2.974 2.993 2.967 2.991 64,301 +0.02(+0.56%)
Apr 30, 2004 2.950 2.979 2.950 2.974 52,113 -0.02(-0.79%)
Apr 29, 2004 2.958 3.003 2.958 2.998 104,227 +0.02(+0.56%)
Apr 28, 2004 2.962 2.986 2.950 2.981 50,432 -0.00(-0.16%)
Apr 27, 2004 2.972 2.986 2.962 2.986 60,939 +0.01(+0.40%)
Apr 26, 2004 3.005 3.005 2.950 2.974 112,212 -0.03(-0.95%)
Apr 23, 2004 3.022 3.022 2.948 3.003 130,284 -0.03(-1.02%)
Apr 22, 2004 3.022 3.034 3.000 3.034 52,113 +0.04(+1.19%)
Apr 21, 2004 3.069 3.069 2.998 2.998 133,226 -0.05(-1.56%)
Apr 20, 2004 3.069 3.098 3.019 3.046 90,358 -0.03(-1.01%)
Apr 19, 2004 3.069 3.105 3.069 3.077 82,793 +0.04(+1.41%)
Apr 16, 2004 3.093 3.119 3.012 3.034 155,921 -0.04(-1.24%)
Apr 15, 2004 3.205 3.236 3.072 3.072 204,672 -0.09(-2.71%)
Apr 14, 2004 3.093 3.177 3.081 3.157 123,139 +0.05(+1.61%)
Apr 13, 2004 2.974 3.138 2.974 3.108 528,282 -0.16(-4.88%)
Apr 12, 2004 3.312 3.312 3.215 3.267 109,691 -0.05(-1.36%)
Apr 08, 2004 3.293 3.315 3.272 3.312 70,185 +0.02(+0.58%)
Apr 07, 2004 3.286 3.322 3.274 3.293 76,489 +0.02(+0.58%)
Apr 06, 2004 3.272 3.284 3.257 3.274 165,167 +0.03(+0.81%)
Apr 05, 2004 3.486 3.505 3.248 3.248 236,613 -0.23(-6.57%)
Apr 02, 2004 3.533 3.533 3.474 3.476 49,171 -0.08(-2.14%)
Apr 01, 2004 3.510 3.552 3.510 3.552 44,548 +0.05(+1.56%)
Mar 31, 2004 3.483 3.498 3.460 3.498 93,720 -0.01(-0.27%)
Mar 30, 2004 3.469 3.507 3.455 3.507 94,561 +0.03(+0.89%)
Mar 29, 2004 3.476 3.500 3.469 3.476 80,272 -0.05(-1.28%)
Mar 26, 2004 3.510 3.538 3.500 3.522 49,592 -0.00(-0.13%)
Mar 25, 2004 3.510 3.533 3.507 3.526 34,882 +0.02(+0.47%)
Mar 24, 2004 3.510 3.555 3.502 3.510 30,259 -0.01(-0.20%)
Mar 23, 2004 3.557 3.557 3.500 3.517 102,966 -0.03(-0.94%)
Mar 22, 2004 3.541 3.569 3.514 3.550 63,461 +0.02(+0.61%)
Mar 19, 2004 3.517 3.538 3.498 3.529 87,836 +0.02(+0.68%)
Mar 18, 2004 3.502 3.519 3.474 3.505 50,432 -0.02(-0.47%)
Mar 17, 2004 3.545 3.555 3.517 3.522 43,708 -0.01(-0.27%)
Mar 16, 2004 3.545 3.550 3.510 3.531 49,592 -0.01(-0.27%)
Mar 15, 2004 3.541 3.557 3.524 3.541 84,474 -0.02(-0.67%)
Mar 12, 2004 3.524 3.564 3.510 3.564 91,199 +0.05(+1.49%)
Mar 11, 2004 3.562 3.569 3.512 3.512 68,924 -0.04(-1.20%)
Mar 10, 2004 3.569 3.591 3.550 3.555 46,650 -0.00(-0.07%)
Mar 09, 2004 3.567 3.567 3.533 3.557 71,446 -0.01(-0.27%)
Mar 08, 2004 3.512 3.567 3.512 3.567 88,677 +0.06(+1.70%)
Mar 05, 2004 3.545 3.545 3.498 3.507 68,084 -0.02(-0.67%)
Mar 04, 2004 3.536 3.545 3.486 3.531 82,793 -0.01(-0.34%)
Mar 03, 2004 3.510 3.548 3.498 3.543 53,374 +0.03(+0.74%)
Mar 02, 2004 3.526 3.533 3.498 3.517 66,823 +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.