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

PCM Fund, Inc. (NY: PCM )

8.060 +0.040 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2004 3.096 3.098 3.044 3.070 104,324 -0.02(-0.69%)
Jun 29, 2004 3.148 3.150 3.091 3.091 36,895 -0.03(-1.06%)
Jun 28, 2004 3.080 3.136 3.080 3.124 34,350 +0.02(+0.53%)
Jun 25, 2004 3.150 3.150 3.103 3.108 38,167 -0.02(-0.75%)
Jun 24, 2004 3.136 3.136 3.089 3.131 60,644 +0.01(+0.23%)
Jun 23, 2004 3.124 3.153 3.124 3.124 105,173 +0.00(+0.08%)
Jun 22, 2004 3.120 3.139 3.101 3.122 72,518 +0.00(+0.00%)
Jun 21, 2004 3.148 3.148 3.101 3.122 51,314 +0.03(+0.91%)
Jun 18, 2004 3.136 3.136 3.094 3.094 54,706 -0.04(-1.28%)
Jun 17, 2004 3.113 3.148 3.091 3.134 38,167 +0.00(+0.08%)
Jun 16, 2004 3.117 3.148 3.117 3.131 122,984 -0.01(-0.30%)
Jun 15, 2004 3.134 3.141 3.103 3.141 109,413 +0.03(+0.91%)
Jun 14, 2004 3.136 3.150 3.054 3.113 81,424 -0.01(-0.38%)
Jun 10, 2004 3.143 3.155 3.110 3.124 46,649 +0.00(+0.00%)
Jun 09, 2004 3.160 3.179 3.101 3.124 83,968 -0.04(-1.27%)
Jun 08, 2004 3.183 3.202 3.160 3.164 111,958 +0.00(+0.15%)
Jun 07, 2004 3.181 3.202 3.160 3.160 46,225 +0.00(+0.07%)
Jun 04, 2004 3.124 3.167 3.124 3.157 69,549 +0.06(+1.83%)
Jun 03, 2004 3.113 3.113 3.065 3.101 32,230 +0.00(+0.00%)
Jun 02, 2004 3.061 3.101 3.054 3.101 43,680 +0.04(+1.31%)
Jun 01, 2004 3.042 3.063 3.023 3.061 75,911 +0.04(+1.33%)
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%)
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.