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: 4:10 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 (%)
Jul 31, 2002 3.483 3.537 3.483 3.513 31,806 +0.04(+1.09%)
Jul 30, 2002 3.490 3.490 3.445 3.476 50,041 -0.01(-0.41%)
Jul 29, 2002 3.525 3.535 3.471 3.490 77,607 -0.03(-0.87%)
Jul 26, 2002 3.513 3.525 3.495 3.521 37,319 +0.01(+0.20%)
Jul 25, 2002 3.506 3.528 3.478 3.513 43,256 +0.02(+0.54%)
Jul 24, 2002 3.542 3.542 3.471 3.495 49,617 -0.04(-1.07%)
Jul 23, 2002 3.502 3.537 3.478 3.532 68,277 +0.05(+1.56%)
Jul 22, 2002 3.478 3.525 3.454 3.478 88,209 +0.00(+0.00%)
Jul 19, 2002 3.490 3.497 3.454 3.478 66,157 -0.01(-0.34%)
Jul 17, 2002 3.478 3.504 3.457 3.490 47,497 +0.01(+0.34%)
Jul 12, 2002 3.499 3.499 3.471 3.478 37,743 +0.00(+0.07%)
Jul 11, 2002 3.478 3.499 3.464 3.476 48,769 -0.00(-0.07%)
Jul 10, 2002 3.478 3.499 3.462 3.478 14,842 -0.01(-0.20%)
Jul 09, 2002 3.476 3.485 3.476 3.485 41,984 +0.01(+0.27%)
Jul 08, 2002 3.429 3.476 3.429 3.476 75,911 +0.05(+1.38%)
Jul 05, 2002 3.414 3.429 3.414 3.429 3,392 +0.03(+0.83%)
Jul 04, 2002 3.381 3.400 3.358 3.400 16,539 +0.00(+0.00%)
Jul 03, 2002 3.381 3.400 3.358 3.400 16,539 +0.00(+0.14%)
Jul 02, 2002 3.445 3.445 3.396 3.396 30,534 -0.05(-1.44%)
Jul 01, 2002 3.429 3.445 3.407 3.445 34,350 +0.03(+0.83%)
Jun 28, 2002 3.417 3.419 3.396 3.417 22,900 +0.00(+0.07%)
Jun 27, 2002 3.384 3.417 3.384 3.414 16,115 +0.02(+0.56%)
Jun 26, 2002 3.377 3.417 3.348 3.396 41,560 -0.02(-0.62%)
Jun 25, 2002 3.381 3.417 3.381 3.417 56,403 +0.10(+2.99%)
Jun 21, 2002 3.327 3.346 3.313 3.318 78,455 -0.03(-0.92%)
Jun 20, 2002 3.363 3.429 3.339 3.348 94,994 +0.00(+0.07%)
Jun 19, 2002 3.400 3.414 3.337 3.346 134,010 -0.04(-1.32%)
Jun 18, 2002 3.469 3.513 3.391 3.391 144,612 -0.08(-2.24%)
Jun 17, 2002 3.577 3.577 3.469 3.469 64,036 -0.11(-3.03%)
Jun 14, 2002 3.568 3.577 3.485 3.577 145,885 +0.08(+2.15%)
Jun 12, 2002 3.490 3.587 3.490 3.502 50,041 -0.00(-0.13%)
Jun 11, 2002 3.513 3.535 3.471 3.506 44,104 -0.01(-0.20%)
Jun 10, 2002 3.466 3.513 3.466 3.513 56,403 +0.05(+1.50%)
Jun 07, 2002 3.473 3.476 3.452 3.462 18,659 -0.00(-0.14%)
Jun 06, 2002 3.454 3.485 3.445 3.466 55,131 +0.03(+0.75%)
Jun 05, 2002 3.445 3.452 3.410 3.440 41,136 -0.01(-0.41%)
May 31, 2002 3.454 3.485 3.440 3.454 35,199 -0.03(-0.95%)
May 28, 2002 3.490 3.490 3.464 3.488 46,225 +0.01(+0.27%)
May 27, 2002 3.471 3.497 3.462 3.478 33,078 +0.00(+0.00%)
May 24, 2002 3.471 3.497 3.462 3.478 33,078 +0.03(+0.89%)
May 23, 2002 3.421 3.454 3.421 3.447 48,345 +0.00(+0.14%)
May 22, 2002 3.433 3.452 3.417 3.443 17,811 -0.01(-0.41%)
May 21, 2002 3.433 3.464 3.386 3.457 47,921 +0.01(+0.41%)
May 20, 2002 3.478 3.502 3.436 3.443 37,743 -0.05(-1.35%)
May 17, 2002 3.471 3.490 3.457 3.490 21,204 +0.04(+1.02%)
May 16, 2002 3.454 3.561 3.454 3.454 83,968 -0.02(-0.68%)
May 15, 2002 3.454 3.478 3.400 3.478 64,460 +0.02(+0.68%)
May 14, 2002 3.454 3.478 3.424 3.454 33,078 -0.02(-0.68%)
May 13, 2002 3.445 3.549 3.396 3.478 88,633 +0.06(+1.65%)
May 10, 2002 3.440 3.476 3.419 3.421 89,905 +0.00(+0.14%)
May 09, 2002 3.436 3.436 3.367 3.417 33,926 -0.02(-0.55%)
May 08, 2002 3.429 3.440 3.374 3.436 46,649 +0.04(+1.04%)
May 07, 2002 3.407 3.431 3.377 3.400 65,309 +0.04(+1.05%)
May 06, 2002 3.407 3.417 3.365 3.365 45,801 -0.04(-1.18%)
May 03, 2002 3.374 3.405 3.374 3.405 43,680 +0.05(+1.62%)
May 02, 2002 3.381 3.405 3.351 3.351 47,497 -0.02(-0.63%)
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.