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: 7:00 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 (%)
Jun 30, 2003 3.396 3.406 3.352 3.349 64,870 -0.05(-1.39%)
Jun 27, 2003 3.373 3.396 3.354 3.396 62,326 +0.00(+0.14%)
Jun 26, 2003 3.399 3.406 3.392 3.392 53,846 -0.01(-0.28%)
Jun 25, 2003 3.415 3.432 3.401 3.401 34,767 -0.02(-0.55%)
Jun 24, 2003 3.396 3.432 3.394 3.420 31,375 +0.01(+0.35%)
Jun 23, 2003 3.420 3.453 3.354 3.408 91,157 +0.01(+0.21%)
Jun 20, 2003 3.451 3.500 3.392 3.401 96,245 -0.07(-2.10%)
Jun 19, 2003 3.514 3.514 3.451 3.474 48,334 -0.06(-1.80%)
Jun 18, 2003 3.491 3.538 3.469 3.538 33,495 +0.04(+1.28%)
Jun 17, 2003 3.521 3.564 3.493 3.493 50,878 -0.00(-0.13%)
Jun 16, 2003 3.566 3.566 3.493 3.498 56,814 -0.04(-1.26%)
Jun 13, 2003 3.538 3.561 3.526 3.543 74,621 +0.03(+0.74%)
Jun 12, 2003 3.550 3.550 3.517 3.517 46,214 +0.03(+0.74%)
Jun 11, 2003 3.514 3.538 3.481 3.491 53,422 -0.02(-0.54%)
Jun 10, 2003 3.526 3.531 3.455 3.510 50,454 +0.01(+0.20%)
Jun 09, 2003 3.538 3.538 3.500 3.502 55,118 -0.02(-0.60%)
Jun 06, 2003 3.495 3.552 3.495 3.524 85,221 +0.00(+0.00%)
Jun 05, 2003 3.510 3.524 3.502 3.524 64,022 -0.01(-0.27%)
Jun 04, 2003 3.538 3.538 3.514 3.533 67,838 +0.01(+0.33%)
Jun 03, 2003 3.535 3.538 3.502 3.521 80,557 +0.00(+0.13%)
Jun 02, 2003 3.469 3.535 3.455 3.517 84,797 +0.01(+0.27%)
May 30, 2003 3.491 3.526 3.467 3.507 48,334 +0.04(+1.16%)
May 29, 2003 3.467 3.467 3.432 3.467 37,734 -0.01(-0.34%)
May 28, 2003 3.460 3.597 3.460 3.479 91,581 -0.02(-0.47%)
May 27, 2003 3.491 3.495 3.460 3.495 72,925 +0.01(+0.34%)
May 23, 2003 3.443 3.495 3.443 3.484 99,637 +0.04(+1.23%)
May 22, 2003 3.432 3.443 3.432 3.441 67,838 +0.02(+0.55%)
May 21, 2003 3.418 3.422 3.410 3.422 89,037 +0.01(+0.35%)
May 20, 2003 3.408 3.410 3.399 3.410 44,518 +0.00(+0.00%)
May 19, 2003 3.408 3.413 3.396 3.410 61,478 +0.02(+0.49%)
May 16, 2003 3.406 3.410 3.387 3.394 59,782 -0.00(-0.07%)
May 15, 2003 3.406 3.408 3.396 3.396 38,158 -0.01(-0.28%)
May 14, 2003 3.406 3.408 3.387 3.406 81,405 +0.00(+0.00%)
May 13, 2003 3.406 3.406 3.361 3.406 44,942 +0.01(+0.42%)
May 12, 2003 3.382 3.396 3.373 3.392 24,591 +0.00(+0.07%)
May 09, 2003 3.392 3.406 3.389 3.389 21,623 -0.00(-0.07%)
May 08, 2003 3.382 3.394 3.337 3.392 43,670 +0.02(+0.49%)
May 07, 2003 3.415 3.415 3.375 3.375 30,103 -0.04(-1.04%)
May 06, 2003 3.396 3.413 3.361 3.410 50,454 +0.00(+0.07%)
May 05, 2003 3.352 3.422 3.352 3.408 116,172 +0.04(+1.05%)
May 02, 2003 3.361 3.380 3.326 3.373 35,191 +0.02(+0.70%)
May 01, 2003 3.359 3.373 3.342 3.349 20,775 +0.01(+0.42%)
Apr 30, 2003 3.318 3.349 3.318 3.335 41,550 +0.02(+0.57%)
Apr 29, 2003 3.337 3.359 3.302 3.316 61,054 -0.02(-0.64%)
Apr 28, 2003 3.385 3.403 3.335 3.337 44,942 -0.06(-1.80%)
Apr 25, 2003 3.401 3.408 3.396 3.399 77,589 -0.01(-0.21%)
Apr 24, 2003 3.394 3.406 3.373 3.406 61,054 +0.03(+0.84%)
Apr 23, 2003 3.314 3.394 3.307 3.377 96,245 +0.01(+0.21%)
Apr 22, 2003 3.373 3.385 3.326 3.370 69,110 +0.01(+0.28%)
Apr 21, 2003 3.337 3.373 3.328 3.361 44,094 +0.05(+1.42%)
Apr 17, 2003 3.328 3.354 3.314 3.314 43,670 -0.01(-0.43%)
Apr 16, 2003 3.370 3.370 3.328 3.328 80,133 -0.03(-0.91%)
Apr 15, 2003 3.361 3.370 3.328 3.359 75,893 -0.00(-0.14%)
Apr 14, 2003 3.340 3.380 3.326 3.363 75,045 +0.05(+1.42%)
Apr 11, 2003 3.321 3.335 3.283 3.316 52,574 +0.02(+0.57%)
Apr 10, 2003 3.278 3.302 3.255 3.297 99,213 -0.00(-0.14%)
Apr 09, 2003 3.290 3.302 3.252 3.302 40,702 +0.02(+0.50%)
Apr 08, 2003 3.285 3.297 3.243 3.285 61,478 +0.00(+0.00%)
Apr 07, 2003 3.304 3.337 3.285 3.285 68,686 -0.00(-0.07%)
Apr 04, 2003 3.267 3.318 3.243 3.288 49,182 +0.01(+0.22%)
Apr 03, 2003 3.290 3.290 3.278 3.281 22,895 -0.02(-0.64%)
Apr 02, 2003 3.314 3.314 3.288 3.302 18,231 +0.00(+0.07%)
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.