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

PCM Fund, Inc. (NY: PCM )

8.710 -0.040 (-0.46%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 14, 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 30, 2003 3.490 3.525 3.466 3.506 48,345 +0.04(+1.16%)
May 29, 2003 3.466 3.466 3.431 3.466 37,743 -0.01(-0.34%)
May 28, 2003 3.459 3.596 3.459 3.478 91,602 -0.02(-0.47%)
May 27, 2003 3.490 3.495 3.459 3.495 72,942 +0.01(+0.34%)
May 23, 2003 3.443 3.495 3.443 3.483 99,659 +0.04(+1.23%)
May 22, 2003 3.431 3.443 3.431 3.440 67,853 +0.02(+0.55%)
May 21, 2003 3.417 3.421 3.410 3.421 89,057 +0.01(+0.35%)
May 20, 2003 3.407 3.410 3.398 3.410 44,528 +0.00(+0.00%)
May 19, 2003 3.407 3.412 3.396 3.410 61,492 +0.02(+0.49%)
May 16, 2003 3.405 3.410 3.386 3.393 59,795 -0.00(-0.07%)
May 15, 2003 3.405 3.407 3.396 3.396 38,167 -0.01(-0.28%)
May 14, 2003 3.405 3.407 3.386 3.405 81,424 +0.00(+0.00%)
May 13, 2003 3.405 3.405 3.360 3.405 44,952 +0.01(+0.42%)
May 12, 2003 3.381 3.396 3.372 3.391 24,596 +0.00(+0.07%)
May 09, 2003 3.391 3.405 3.388 3.388 21,628 -0.00(-0.07%)
May 08, 2003 3.381 3.393 3.337 3.391 43,680 +0.02(+0.49%)
May 07, 2003 3.414 3.414 3.374 3.374 30,110 -0.04(-1.04%)
May 06, 2003 3.396 3.412 3.360 3.410 50,466 +0.00(+0.07%)
May 05, 2003 3.351 3.421 3.351 3.407 116,199 +0.04(+1.05%)
May 02, 2003 3.360 3.379 3.325 3.372 35,199 +0.02(+0.70%)
May 01, 2003 3.358 3.372 3.341 3.348 20,780 +0.01(+0.42%)
Apr 30, 2003 3.318 3.348 3.318 3.334 41,560 +0.02(+0.57%)
Apr 29, 2003 3.337 3.358 3.301 3.315 61,068 -0.02(-0.64%)
Apr 28, 2003 3.384 3.403 3.334 3.337 44,952 -0.06(-1.80%)
Apr 25, 2003 3.400 3.407 3.396 3.398 77,607 -0.01(-0.21%)
Apr 24, 2003 3.393 3.405 3.372 3.405 61,068 +0.03(+0.84%)
Apr 23, 2003 3.313 3.393 3.306 3.377 96,267 +0.01(+0.21%)
Apr 22, 2003 3.372 3.384 3.325 3.370 69,125 +0.01(+0.28%)
Apr 21, 2003 3.337 3.372 3.327 3.360 44,104 +0.05(+1.42%)
Apr 17, 2003 3.327 3.353 3.313 3.313 43,680 -0.01(-0.43%)
Apr 16, 2003 3.370 3.370 3.327 3.327 80,152 -0.03(-0.91%)
Apr 15, 2003 3.360 3.370 3.327 3.358 75,911 -0.00(-0.14%)
Apr 14, 2003 3.339 3.379 3.325 3.363 75,062 +0.05(+1.42%)
Apr 11, 2003 3.320 3.334 3.282 3.315 52,586 +0.02(+0.57%)
Apr 10, 2003 3.278 3.301 3.254 3.297 99,235 -0.00(-0.14%)
Apr 09, 2003 3.289 3.301 3.252 3.301 40,712 +0.02(+0.50%)
Apr 08, 2003 3.285 3.297 3.242 3.285 61,492 +0.00(+0.00%)
Apr 07, 2003 3.304 3.337 3.285 3.285 68,701 -0.00(-0.07%)
Apr 04, 2003 3.266 3.318 3.242 3.287 49,193 +0.01(+0.22%)
Apr 03, 2003 3.289 3.289 3.278 3.280 22,900 -0.02(-0.64%)
Apr 02, 2003 3.313 3.313 3.287 3.301 18,235 +0.00(+0.07%)
Apr 01, 2003 3.330 3.330 3.280 3.299 52,586 -0.01(-0.36%)
Mar 31, 2003 3.339 3.363 3.311 3.311 69,125 -0.04(-1.13%)
Mar 28, 2003 3.315 3.348 3.289 3.348 53,858 +0.01(+0.28%)
Mar 27, 2003 3.363 3.377 3.339 3.339 51,738 -0.04(-1.32%)
Mar 26, 2003 3.372 3.386 3.337 3.384 44,104 +0.04(+1.06%)
Mar 25, 2003 3.372 3.405 3.348 3.348 27,141 -0.01(-0.35%)
Mar 24, 2003 3.355 3.405 3.327 3.360 82,272 +0.03(+0.85%)
Mar 21, 2003 3.414 3.419 3.308 3.332 86,513 -0.06(-1.81%)
Mar 20, 2003 3.384 3.405 3.381 3.393 30,958 +0.01(+0.35%)
Mar 19, 2003 3.393 3.400 3.374 3.381 30,534 -0.00(-0.07%)
Mar 18, 2003 3.363 3.400 3.363 3.384 36,895 -0.00(-0.07%)
Mar 17, 2003 3.414 3.419 3.360 3.386 83,968 -0.01(-0.42%)
Mar 14, 2003 3.440 3.440 3.393 3.400 73,366 -0.04(-1.03%)
Mar 13, 2003 3.419 3.436 3.393 3.436 85,241 +0.02(+0.55%)
Mar 12, 2003 3.417 3.419 3.391 3.417 70,822 +0.00(+0.07%)
Mar 11, 2003 3.377 3.419 3.363 3.414 77,183 +0.05(+1.61%)
Mar 10, 2003 3.388 3.410 3.360 3.360 51,314 -0.02(-0.49%)
Mar 07, 2003 3.405 3.417 3.377 3.377 46,649 -0.02(-0.49%)
Mar 06, 2003 3.367 3.396 3.367 3.393 20,780 +0.02(+0.63%)
Mar 05, 2003 3.386 3.393 3.351 3.372 66,157 +0.03(+0.99%)
Mar 04, 2003 3.391 3.440 3.339 3.339 71,670 -0.05(-1.39%)
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.