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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed 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 29, 2005 3.372 3.372 3.355 3.372 12,187 +0.00(+0.00%)
Jul 28, 2005 3.355 3.376 3.355 3.372 47,490 +0.02(+0.64%)
Jul 27, 2005 3.315 3.369 3.315 3.350 44,969 -0.01(-0.35%)
Jul 26, 2005 3.345 3.362 3.334 3.362 39,925 -0.00(-0.07%)
Jul 25, 2005 3.369 3.372 3.331 3.364 39,925 -0.01(-0.21%)
Jul 22, 2005 3.367 3.372 3.355 3.372 6,724 +0.02(+0.50%)
Jul 21, 2005 3.391 3.412 3.307 3.355 185,760 -0.05(-1.40%)
Jul 20, 2005 3.400 3.403 3.381 3.403 34,882 +0.02(+0.59%)
Jul 19, 2005 3.395 3.395 3.379 3.383 47,490 -0.01(-0.24%)
Jul 18, 2005 3.393 3.412 3.372 3.391 42,447 +0.02(+0.56%)
Jul 15, 2005 3.400 3.426 3.372 3.372 48,331 -0.03(-0.77%)
Jul 14, 2005 3.367 3.410 3.357 3.398 132,806 +0.01(+0.35%)
Jul 13, 2005 3.364 3.386 3.345 3.386 57,157 +0.02(+0.71%)
Jul 12, 2005 3.374 3.376 3.341 3.362 22,694 -0.03(-0.77%)
Jul 11, 2005 3.367 3.410 3.367 3.388 44,128 +0.02(+0.71%)
Jul 08, 2005 3.312 3.364 3.307 3.364 60,098 +0.01(+0.28%)
Jul 07, 2005 3.312 3.355 3.307 3.355 22,694 +0.05(+1.37%)
Jul 06, 2005 3.286 3.345 3.286 3.310 27,737 +0.02(+0.72%)
Jul 05, 2005 3.331 3.353 3.284 3.286 72,286 -0.03(-0.93%)
Jul 01, 2005 3.329 3.348 3.312 3.317 56,316 -0.01(-0.43%)
Jun 30, 2005 3.331 3.379 3.331 3.331 73,967 -0.03(-0.78%)
Jun 29, 2005 3.369 3.374 3.336 3.357 54,635 -0.01(-0.28%)
Jun 28, 2005 3.355 3.367 3.347 3.367 28,578 -0.01(-0.35%)
Jun 27, 2005 3.388 3.403 3.379 3.379 17,231 -0.03(-0.98%)
Jun 24, 2005 3.350 3.426 3.350 3.412 34,042 +0.04(+1.13%)
Jun 23, 2005 3.350 3.376 3.350 3.374 39,925 +0.01(+0.43%)
Jun 22, 2005 3.369 3.386 3.360 3.360 67,243 -0.02(-0.56%)
Jun 21, 2005 3.388 3.424 3.367 3.379 40,346 -0.01(-0.21%)
Jun 20, 2005 3.414 3.414 3.367 3.386 55,475 +0.01(+0.35%)
Jun 17, 2005 3.331 3.374 3.319 3.374 54,215 +0.02(+0.64%)
Jun 16, 2005 3.345 3.355 3.338 3.353 28,998 +0.02(+0.71%)
Jun 15, 2005 3.324 3.345 3.324 3.329 20,173 -0.02(-0.57%)
Jun 14, 2005 3.348 3.357 3.343 3.348 36,143 -0.01(-0.42%)
Jun 13, 2005 3.400 3.400 3.362 3.362 31,940 -0.02(-0.63%)
Jun 10, 2005 3.388 3.388 3.355 3.384 31,100 +0.01(+0.28%)
Jun 09, 2005 3.348 3.374 3.334 3.374 62,620 +0.04(+1.14%)
Jun 08, 2005 3.341 3.391 3.312 3.336 180,296 -0.01(-0.21%)
Jun 07, 2005 3.307 3.364 3.305 3.343 73,127 +0.01(+0.36%)
Jun 06, 2005 3.319 3.336 3.319 3.331 34,042 +0.04(+1.08%)
Jun 03, 2005 3.303 3.322 3.274 3.295 66,403 -0.03(-1.00%)
Jun 02, 2005 3.286 3.353 3.284 3.329 39,085 +0.03(+0.79%)
Jun 01, 2005 3.355 3.362 3.303 3.303 30,679 -0.04(-1.07%)
May 31, 2005 3.355 3.355 3.338 3.338 25,216 -0.01(-0.43%)
May 27, 2005 3.334 3.353 3.334 3.353 18,912 +0.00(+0.14%)
May 26, 2005 3.307 3.348 3.299 3.348 24,375 -0.01(-0.21%)
May 25, 2005 3.336 3.355 3.315 3.355 58,838 +0.02(+0.71%)
May 24, 2005 3.284 3.331 3.284 3.331 84,054 +0.02(+0.72%)
May 23, 2005 3.319 3.319 3.307 3.307 42,867 -0.00(-0.07%)
May 20, 2005 3.319 3.329 3.310 3.310 50,852 -0.02(-0.57%)
May 19, 2005 3.298 3.329 3.298 3.329 17,231 +0.01(+0.29%)
May 18, 2005 3.317 3.329 3.317 3.319 21,433 +0.01(+0.43%)
May 17, 2005 3.324 3.329 3.305 3.305 65,562 -0.02(-0.64%)
May 16, 2005 3.295 3.326 3.295 3.326 29,839 +0.01(+0.29%)
May 13, 2005 3.329 3.331 3.288 3.317 44,969 -0.00(-0.07%)
May 12, 2005 3.322 3.322 3.307 3.319 28,158 +0.00(+0.00%)
May 11, 2005 3.326 3.329 3.303 3.319 75,649 +0.04(+1.25%)
May 10, 2005 3.281 3.329 3.262 3.278 47,490 +0.02(+0.72%)
May 09, 2005 3.281 3.284 3.241 3.255 110,111 -0.01(-0.36%)
May 06, 2005 3.260 3.269 3.243 3.267 49,171 -0.02(-0.51%)
May 05, 2005 3.253 3.284 3.253 3.284 46,650 +0.01(+0.44%)
May 04, 2005 3.265 3.288 3.250 3.269 43,708 +0.01(+0.44%)
May 03, 2005 3.257 3.260 3.238 3.255 24,796 -0.03(-0.80%)
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.