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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 30, 2004 3.106 3.118 3.092 3.094 15,966 +0.01(+0.23%)
Jul 29, 2004 3.096 3.115 3.075 3.087 22,689 -0.01(-0.31%)
Jul 28, 2004 3.089 3.096 3.063 3.096 48,320 -0.00(-0.08%)
Jul 27, 2004 3.087 3.115 3.084 3.099 55,463 -0.01(-0.38%)
Jul 26, 2004 3.142 3.142 3.087 3.111 81,094 -0.01(-0.38%)
Jul 23, 2004 3.156 3.158 3.122 3.122 49,580 -0.04(-1.20%)
Jul 22, 2004 3.146 3.172 3.130 3.161 34,454 -0.01(-0.30%)
Jul 21, 2004 3.153 3.170 3.142 3.170 25,210 +0.00(+0.08%)
Jul 20, 2004 3.201 3.201 3.165 3.168 31,513 -0.03(-1.04%)
Jul 19, 2004 3.199 3.201 3.187 3.201 57,144 -0.02(-0.66%)
Jul 16, 2004 3.232 3.239 3.189 3.222 54,202 -0.01(-0.22%)
Jul 15, 2004 3.211 3.230 3.189 3.230 86,976 +0.03(+0.82%)
Jul 14, 2004 3.230 3.230 3.203 3.203 41,597 -0.01(-0.30%)
Jul 13, 2004 3.201 3.222 3.177 3.213 40,757 +0.02(+0.75%)
Jul 12, 2004 3.203 3.215 3.172 3.189 46,219 +0.01(+0.30%)
Jul 09, 2004 3.142 3.213 3.142 3.180 38,236 +0.01(+0.45%)
Jul 08, 2004 3.199 3.218 3.165 3.165 40,757 -0.03(-0.89%)
Jul 07, 2004 3.094 3.196 3.089 3.194 207,567 +0.10(+3.23%)
Jul 06, 2004 3.094 3.127 3.070 3.094 32,353 +0.00(+0.08%)
Jul 02, 2004 3.084 3.115 3.084 3.092 32,773 +0.03(+1.01%)
Jul 01, 2004 3.111 3.146 3.039 3.061 73,530 -0.04(-1.23%)
Jun 30, 2004 3.125 3.127 3.073 3.099 103,363 -0.02(-0.69%)
Jun 29, 2004 3.177 3.180 3.120 3.120 36,555 -0.03(-1.06%)
Jun 28, 2004 3.108 3.165 3.108 3.153 34,034 +0.02(+0.53%)
Jun 25, 2004 3.180 3.180 3.132 3.137 37,815 -0.02(-0.75%)
Jun 24, 2004 3.165 3.165 3.118 3.161 60,085 +0.01(+0.23%)
Jun 23, 2004 3.153 3.182 3.153 3.153 104,203 +0.00(+0.08%)
Jun 22, 2004 3.149 3.168 3.130 3.151 71,850 +0.00(+0.00%)
Jun 21, 2004 3.177 3.177 3.130 3.151 50,841 +0.03(+0.91%)
Jun 18, 2004 3.165 3.165 3.122 3.122 54,202 -0.04(-1.28%)
Jun 17, 2004 3.142 3.177 3.120 3.163 37,815 +0.00(+0.08%)
Jun 16, 2004 3.146 3.177 3.146 3.161 121,851 -0.01(-0.30%)
Jun 15, 2004 3.163 3.170 3.132 3.170 108,405 +0.03(+0.91%)
Jun 14, 2004 3.165 3.180 3.082 3.142 80,673 -0.01(-0.38%)
Jun 10, 2004 3.172 3.184 3.139 3.153 46,219 +0.00(+0.00%)
Jun 09, 2004 3.189 3.208 3.130 3.153 83,195 -0.04(-1.27%)
Jun 08, 2004 3.213 3.232 3.189 3.194 110,926 +0.00(+0.15%)
Jun 07, 2004 3.211 3.232 3.189 3.189 45,799 +0.00(+0.07%)
Jun 04, 2004 3.153 3.196 3.153 3.187 68,909 +0.06(+1.83%)
Jun 03, 2004 3.142 3.142 3.094 3.130 31,933 +0.00(+0.00%)
Jun 02, 2004 3.089 3.130 3.082 3.130 43,278 +0.04(+1.31%)
Jun 01, 2004 3.070 3.092 3.051 3.089 75,211 +0.04(+1.33%)
May 28, 2004 3.084 3.084 3.034 3.049 74,791 -0.01(-0.39%)
May 27, 2004 3.070 3.087 3.046 3.061 84,875 +0.01(+0.47%)
May 26, 2004 3.051 3.070 3.044 3.046 36,135 -0.00(-0.16%)
May 25, 2004 2.999 3.051 2.994 3.051 71,009 +0.06(+2.07%)
May 24, 2004 2.937 2.999 2.892 2.989 134,456 +0.05(+1.87%)
May 21, 2004 2.927 2.937 2.904 2.934 110,086 +0.03(+0.90%)
May 20, 2004 2.999 2.999 2.908 2.908 142,019 -0.08(-2.63%)
May 19, 2004 2.963 3.011 2.932 2.987 75,211 +0.04(+1.37%)
May 18, 2004 2.923 2.963 2.923 2.946 36,555 +0.01(+0.41%)
May 17, 2004 2.970 2.975 2.911 2.934 111,346 -0.01(-0.40%)
May 14, 2004 2.927 2.982 2.927 2.946 90,338 +0.03(+1.06%)
May 13, 2004 2.939 2.963 2.915 2.915 67,648 +0.00(+0.00%)
May 12, 2004 2.963 2.970 2.892 2.915 42,858 +0.00(+0.00%)
May 11, 2004 2.939 2.946 2.870 2.915 156,726 +0.04(+1.24%)
May 10, 2004 2.899 2.899 2.868 2.880 100,422 -0.02(-0.82%)
May 07, 2004 2.920 2.923 2.832 2.904 175,213 -0.03(-1.05%)
May 06, 2004 2.951 2.961 2.892 2.934 99,581 -0.04(-1.20%)
May 05, 2004 2.973 2.980 2.951 2.970 64,287 -0.03(-0.87%)
May 04, 2004 2.999 2.999 2.973 2.996 58,824 +0.00(+0.16%)
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.