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: 4:10 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 31, 2002 3.454 3.485 3.440 3.454 35,199 -0.03(-0.95%)
May 28, 2002 3.490 3.490 3.464 3.488 46,225 +0.01(+0.27%)
May 27, 2002 3.471 3.497 3.462 3.478 33,078 +0.00(+0.00%)
May 24, 2002 3.471 3.497 3.462 3.478 33,078 +0.03(+0.89%)
May 23, 2002 3.421 3.454 3.421 3.447 48,345 +0.00(+0.14%)
May 22, 2002 3.433 3.452 3.417 3.443 17,811 -0.01(-0.41%)
May 21, 2002 3.433 3.464 3.386 3.457 47,921 +0.01(+0.41%)
May 20, 2002 3.478 3.502 3.436 3.443 37,743 -0.05(-1.35%)
May 17, 2002 3.471 3.490 3.457 3.490 21,204 +0.04(+1.02%)
May 16, 2002 3.454 3.561 3.454 3.454 83,968 -0.02(-0.68%)
May 15, 2002 3.454 3.478 3.400 3.478 64,460 +0.02(+0.68%)
May 14, 2002 3.454 3.478 3.424 3.454 33,078 -0.02(-0.68%)
May 13, 2002 3.445 3.549 3.396 3.478 88,633 +0.06(+1.65%)
May 10, 2002 3.440 3.476 3.419 3.421 89,905 +0.00(+0.14%)
May 09, 2002 3.436 3.436 3.367 3.417 33,926 -0.02(-0.55%)
May 08, 2002 3.429 3.440 3.374 3.436 46,649 +0.04(+1.04%)
May 07, 2002 3.407 3.431 3.377 3.400 65,309 +0.04(+1.05%)
May 06, 2002 3.407 3.417 3.365 3.365 45,801 -0.04(-1.18%)
May 03, 2002 3.374 3.405 3.374 3.405 43,680 +0.05(+1.62%)
May 02, 2002 3.381 3.405 3.351 3.351 47,497 -0.02(-0.63%)
May 01, 2002 3.384 3.393 3.339 3.372 53,858 +0.03(+0.92%)
Apr 30, 2002 3.365 3.388 3.330 3.341 62,340 +0.00(+0.00%)
Apr 29, 2002 3.348 3.365 3.318 3.341 49,617 -0.02(-0.63%)
Apr 26, 2002 3.337 3.363 3.311 3.363 48,769 +0.03(+0.78%)
Apr 25, 2002 3.339 3.374 3.337 3.337 41,984 -0.01(-0.35%)
Apr 24, 2002 3.381 3.381 3.327 3.348 47,073 -0.01(-0.35%)
Apr 23, 2002 3.337 3.360 3.318 3.360 39,439 +0.02(+0.64%)
Apr 22, 2002 3.360 3.374 3.339 3.339 33,078 -0.04(-1.32%)
Apr 19, 2002 3.318 3.405 3.308 3.384 112,382 +0.07(+1.99%)
Apr 18, 2002 3.344 3.344 3.311 3.318 27,141 -0.02(-0.71%)
Apr 17, 2002 3.325 3.341 3.308 3.341 46,225 +0.01(+0.28%)
Apr 16, 2002 3.348 3.351 3.308 3.332 73,366 +0.01(+0.21%)
Apr 15, 2002 3.370 3.370 3.304 3.325 56,827 -0.04(-1.05%)
Apr 12, 2002 3.391 3.393 3.360 3.360 35,623 -0.02(-0.70%)
Apr 11, 2002 3.360 3.391 3.360 3.384 50,890 +0.01(+0.35%)
Apr 10, 2002 3.398 3.405 3.306 3.372 90,754 -0.00(-0.14%)
Apr 09, 2002 3.372 3.396 3.372 3.377 30,534 +0.00(+0.14%)
Apr 08, 2002 3.374 3.377 3.363 3.372 36,047 +0.00(+0.00%)
Apr 05, 2002 3.374 3.374 3.337 3.372 53,010 +0.00(+0.00%)
Apr 04, 2002 3.337 3.381 3.315 3.372 53,010 +0.06(+1.78%)
Apr 03, 2002 3.299 3.337 3.280 3.313 89,057 +0.02(+0.64%)
Apr 02, 2002 3.299 3.299 3.282 3.292 53,858 +0.01(+0.36%)
Apr 01, 2002 3.299 3.299 3.278 3.280 45,377 +0.00(+0.00%)
Mar 29, 2002 3.299 3.299 3.280 3.280 57,251 +0.00(+0.00%)
Mar 28, 2002 3.299 3.299 3.280 3.280 57,251 -0.02(-0.57%)
Mar 27, 2002 3.341 3.348 3.294 3.299 59,795 -0.04(-1.27%)
Mar 26, 2002 3.339 3.381 3.339 3.341 31,382 -0.02(-0.49%)
Mar 25, 2002 3.384 3.384 3.339 3.358 71,246 -0.04(-1.25%)
Mar 22, 2002 3.322 3.405 3.318 3.400 64,460 +0.08(+2.34%)
Mar 21, 2002 3.322 3.348 3.318 3.322 47,073 +0.01(+0.21%)
Mar 20, 2002 3.320 3.348 3.315 3.315 47,073 +0.00(+0.00%)
Mar 19, 2002 3.353 3.355 3.313 3.315 45,377 -0.03(-0.99%)
Mar 18, 2002 3.355 3.355 3.330 3.348 109,837 -0.01(-0.21%)
Mar 15, 2002 3.405 3.431 3.355 3.355 56,403 -0.05(-1.45%)
Mar 14, 2002 3.384 3.405 3.325 3.405 64,036 +0.03(+0.77%)
Mar 13, 2002 3.351 3.393 3.348 3.379 30,110 +0.02(+0.49%)
Mar 12, 2002 3.384 3.407 3.353 3.363 42,832 -0.04(-1.31%)
Mar 11, 2002 3.429 3.440 3.372 3.407 65,733 -0.02(-0.62%)
Mar 08, 2002 3.381 3.429 3.360 3.429 40,288 +0.02(+0.69%)
Mar 07, 2002 3.396 3.405 3.353 3.405 33,078 -0.01(-0.41%)
Mar 06, 2002 3.419 3.429 3.372 3.419 53,010 +0.01(+0.35%)
Mar 05, 2002 3.372 3.440 3.372 3.407 45,801 +0.01(+0.35%)
Mar 04, 2002 3.391 3.414 3.355 3.396 42,408 -0.02(-0.55%)
Mar 01, 2002 3.322 3.440 3.322 3.414 281,168 +0.09(+2.77%)
Feb 28, 2002 3.289 3.322 3.289 3.322 52,586 +0.04(+1.37%)
Feb 27, 2002 3.325 3.325 3.278 3.278 134,434 -0.04(-1.14%)
Feb 26, 2002 3.289 3.322 3.289 3.315 47,073 -0.01(-0.21%)
Feb 25, 2002 3.322 3.322 3.313 3.322 69,549 +0.01(+0.28%)
Feb 22, 2002 3.308 3.322 3.304 3.313 107,717 +0.00(+0.07%)
Feb 21, 2002 3.306 3.322 3.306 3.311 62,764 -0.01(-0.35%)
Feb 20, 2002 3.405 3.407 3.306 3.322 94,570 -0.06(-1.81%)
Feb 19, 2002 3.337 3.440 3.337 3.384 55,555 +0.05(+1.41%)
Feb 18, 2002 3.370 3.372 3.332 3.337 58,947 +0.00(+0.00%)
Feb 15, 2002 3.370 3.372 3.332 3.337 58,947 -0.01(-0.35%)
Feb 14, 2002 3.370 3.370 3.330 3.348 45,801 -0.02(-0.63%)
Feb 13, 2002 3.348 3.370 3.315 3.370 31,382 +0.03(+0.99%)
Feb 12, 2002 3.327 3.360 3.304 3.337 54,706 +0.01(+0.21%)
Feb 11, 2002 3.419 3.464 3.330 3.330 90,330 -0.17(-4.92%)
Feb 08, 2002 3.443 3.502 3.426 3.502 44,104 +0.04(+1.02%)
Feb 07, 2002 3.466 3.478 3.400 3.466 71,246 -0.01(-0.41%)
Feb 06, 2002 3.464 3.523 3.419 3.480 92,026 +0.02(+0.48%)
Feb 05, 2002 3.454 3.535 3.386 3.464 210,346 +0.03(+0.96%)
Feb 04, 2002 3.414 3.454 3.381 3.431 43,256 +0.00(+0.00%)
Feb 01, 2002 3.464 3.464 3.384 3.431 94,146 -0.02(-0.61%)
Jan 31, 2002 3.325 3.620 3.325 3.452 378,707 +0.12(+3.76%)
Jan 30, 2002 3.313 3.381 3.313 3.327 46,649 +0.00(+0.07%)
Jan 29, 2002 3.325 3.355 3.313 3.325 24,172 -0.03(-0.91%)
Jan 28, 2002 3.353 3.355 3.337 3.355 50,890 +0.01(+0.28%)
Jan 25, 2002 3.348 3.355 3.332 3.346 74,638 -0.00(-0.07%)
Jan 24, 2002 3.353 3.353 3.330 3.348 57,675 +0.00(+0.00%)
Jan 23, 2002 3.330 3.348 3.330 3.348 46,649 +0.00(+0.00%)
Jan 22, 2002 3.358 3.358 3.325 3.348 48,345 +0.01(+0.35%)
Jan 21, 2002 3.358 3.358 3.322 3.337 720,943 +0.00(+0.00%)
Jan 18, 2002 3.358 3.358 3.322 3.337 720,943 +0.00(+0.00%)
Jan 17, 2002 3.348 3.348 3.332 3.337 33,502 -0.01(-0.28%)
Jan 16, 2002 3.351 3.363 3.337 3.346 42,832 -0.00(-0.14%)
Jan 15, 2002 3.348 3.351 3.318 3.351 48,345 +0.00(+0.14%)
Jan 14, 2002 3.322 3.346 3.322 3.346 38,591 +0.00(+0.00%)
Jan 11, 2002 3.346 3.348 3.318 3.346 90,330 +0.00(+0.07%)
Jan 10, 2002 3.325 3.344 3.311 3.344 45,377 +0.01(+0.21%)
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.