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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2005 2.546 2.582 2.546 2.546 96,784 -0.02(-0.78%)
Jun 29, 2005 2.575 2.579 2.550 2.566 71,488 -0.01(-0.28%)
Jun 28, 2005 2.564 2.573 2.558 2.573 37,394 -0.01(-0.35%)
Jun 27, 2005 2.590 2.600 2.582 2.582 22,546 -0.03(-0.98%)
Jun 24, 2005 2.560 2.619 2.560 2.608 44,542 +0.03(+1.13%)
Jun 23, 2005 2.560 2.580 2.560 2.579 52,241 +0.01(+0.42%)
Jun 22, 2005 2.575 2.588 2.568 2.568 87,985 -0.01(-0.56%)
Jun 21, 2005 2.590 2.617 2.573 2.582 52,791 -0.01(-0.21%)
Jun 20, 2005 2.610 2.610 2.573 2.588 72,588 +0.01(+0.35%)
Jun 17, 2005 2.546 2.579 2.537 2.579 70,938 +0.02(+0.64%)
Jun 16, 2005 2.557 2.564 2.551 2.562 37,943 +0.02(+0.72%)
Jun 15, 2005 2.540 2.557 2.540 2.544 26,395 -0.01(-0.57%)
Jun 14, 2005 2.559 2.566 2.555 2.559 47,292 -0.01(-0.42%)
Jun 13, 2005 2.599 2.599 2.570 2.570 41,793 -0.02(-0.63%)
Jun 10, 2005 2.590 2.590 2.564 2.586 40,693 +0.01(+0.28%)
Jun 09, 2005 2.559 2.579 2.548 2.579 81,936 +0.03(+1.14%)
Jun 08, 2005 2.553 2.591 2.531 2.550 235,912 -0.01(-0.21%)
Jun 07, 2005 2.528 2.571 2.526 2.555 95,684 +0.01(+0.36%)
Jun 06, 2005 2.537 2.550 2.537 2.546 44,542 +0.03(+1.08%)
Jun 03, 2005 2.524 2.539 2.502 2.519 86,886 -0.03(-1.00%)
Jun 02, 2005 2.511 2.562 2.509 2.544 51,141 +0.02(+0.79%)
Jun 01, 2005 2.564 2.570 2.524 2.524 40,143 -0.03(-1.07%)
May 31, 2005 2.564 2.564 2.551 2.551 32,994 -0.01(-0.43%)
May 27, 2005 2.548 2.562 2.548 2.562 24,746 +0.00(+0.14%)
May 26, 2005 2.528 2.559 2.521 2.559 31,894 -0.01(-0.21%)
May 25, 2005 2.550 2.564 2.533 2.564 76,987 +0.02(+0.71%)
May 24, 2005 2.509 2.546 2.509 2.546 109,982 +0.02(+0.72%)
May 23, 2005 2.537 2.537 2.528 2.528 56,091 -0.00(-0.07%)
May 20, 2005 2.537 2.544 2.529 2.529 66,539 -0.01(-0.57%)
May 19, 2005 2.520 2.544 2.520 2.544 22,546 +0.01(+0.29%)
May 18, 2005 2.535 2.544 2.535 2.537 28,045 +0.01(+0.43%)
May 17, 2005 2.540 2.544 2.526 2.526 85,786 -0.02(-0.64%)
May 16, 2005 2.519 2.542 2.519 2.542 39,043 +0.01(+0.29%)
May 13, 2005 2.544 2.546 2.513 2.535 58,840 -0.00(-0.07%)
May 12, 2005 2.539 2.539 2.528 2.537 36,844 +0.00(+0.00%)
May 11, 2005 2.542 2.544 2.524 2.537 98,984 +0.03(+1.25%)
May 10, 2005 2.508 2.544 2.493 2.505 62,140 +0.02(+0.72%)
May 09, 2005 2.508 2.509 2.477 2.488 144,077 -0.01(-0.36%)
May 06, 2005 2.491 2.499 2.479 2.497 64,339 -0.01(-0.51%)
May 05, 2005 2.486 2.509 2.486 2.509 61,040 +0.01(+0.44%)
May 04, 2005 2.495 2.513 2.484 2.499 57,190 +0.01(+0.44%)
May 03, 2005 2.489 2.491 2.475 2.488 32,444 -0.02(-0.80%)
May 02, 2005 2.509 2.509 2.484 2.508 14,847 -0.01(-0.36%)
Apr 29, 2005 2.491 2.517 2.477 2.517 119,330 +0.04(+1.76%)
Apr 28, 2005 2.439 2.473 2.420 2.473 15,947 +0.03(+1.34%)
Apr 27, 2005 2.491 2.493 2.440 2.440 39,043 -0.05(-2.19%)
Apr 26, 2005 2.495 2.497 2.482 2.495 19,796 +0.00(+0.00%)
Apr 25, 2005 2.506 2.528 2.471 2.495 70,938 -0.00(-0.15%)
Apr 22, 2005 2.509 2.509 2.497 2.499 47,842 +0.00(+0.15%)
Apr 21, 2005 2.473 2.495 2.473 2.495 28,595 +0.01(+0.51%)
Apr 20, 2005 2.486 2.488 2.464 2.482 56,091 +0.01(+0.22%)
Apr 19, 2005 2.459 2.489 2.459 2.477 43,443 +0.02(+0.96%)
Apr 18, 2005 2.464 2.475 2.446 2.453 76,437 -0.01(-0.44%)
Apr 15, 2005 2.464 2.471 2.446 2.464 53,891 +0.01(+0.22%)
Apr 14, 2005 2.455 2.466 2.419 2.459 81,936 +0.01(+0.52%)
Apr 13, 2005 2.442 2.455 2.411 2.446 39,043 +0.00(+0.15%)
Apr 12, 2005 2.428 2.455 2.428 2.442 56,640 +0.00(+0.00%)
Apr 11, 2005 2.455 2.466 2.437 2.442 29,695 -0.01(-0.22%)
Apr 08, 2005 2.449 2.459 2.437 2.448 29,695 +0.00(+0.00%)
Apr 07, 2005 2.435 2.455 2.435 2.448 31,894 +0.02(+0.67%)
Apr 06, 2005 2.428 2.437 2.417 2.431 65,989 +0.04(+1.75%)
Apr 05, 2005 2.391 2.408 2.380 2.389 58,840 +0.00(+0.00%)
Apr 04, 2005 2.433 2.433 2.359 2.389 89,085 -0.04(-1.57%)
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.