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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 2.685 2.727 2.685 2.709 41,252 +0.03(+1.09%)
Jul 30, 2002 2.691 2.691 2.656 2.680 64,904 -0.01(-0.41%)
Jul 29, 2002 2.718 2.725 2.676 2.691 100,656 -0.02(-0.87%)
Jul 26, 2002 2.709 2.718 2.694 2.714 48,403 +0.01(+0.20%)
Jul 25, 2002 2.703 2.720 2.682 2.709 56,103 +0.01(+0.54%)
Jul 24, 2002 2.731 2.731 2.676 2.694 64,354 -0.03(-1.07%)
Jul 23, 2002 2.700 2.727 2.682 2.723 88,556 +0.04(+1.56%)
Jul 22, 2002 2.682 2.718 2.663 2.682 114,407 +0.00(+0.00%)
Jul 19, 2002 2.691 2.696 2.663 2.682 85,805 -0.01(-0.34%)
Jul 17, 2002 2.682 2.702 2.665 2.691 61,604 +0.01(+0.34%)
Jul 12, 2002 2.698 2.698 2.676 2.682 48,953 +0.00(+0.07%)
Jul 11, 2002 2.682 2.698 2.671 2.680 63,254 -0.00(-0.07%)
Jul 10, 2002 2.682 2.698 2.669 2.682 19,251 -0.01(-0.20%)
Jul 09, 2002 2.680 2.687 2.680 2.687 54,453 +0.01(+0.27%)
Jul 08, 2002 2.643 2.680 2.643 2.680 98,456 +0.04(+1.38%)
Jul 05, 2002 2.633 2.643 2.633 2.643 4,400 +0.02(+0.83%)
Jul 04, 2002 2.607 2.622 2.589 2.622 21,451 +0.00(+0.00%)
Jul 03, 2002 2.607 2.622 2.589 2.622 21,451 +0.00(+0.14%)
Jul 02, 2002 2.656 2.656 2.618 2.618 39,602 -0.04(-1.44%)
Jul 01, 2002 2.643 2.656 2.627 2.656 44,553 +0.02(+0.83%)
Jun 28, 2002 2.634 2.636 2.618 2.634 29,702 +0.00(+0.07%)
Jun 27, 2002 2.609 2.634 2.609 2.633 20,901 +0.01(+0.56%)
Jun 26, 2002 2.603 2.634 2.582 2.618 53,903 -0.02(-0.62%)
Jun 25, 2002 2.607 2.634 2.607 2.634 73,155 +0.08(+2.99%)
Jun 21, 2002 2.565 2.580 2.554 2.558 101,756 -0.02(-0.92%)
Jun 20, 2002 2.593 2.643 2.574 2.582 123,208 +0.00(+0.07%)
Jun 19, 2002 2.622 2.633 2.573 2.580 173,811 -0.03(-1.32%)
Jun 18, 2002 2.674 2.709 2.614 2.614 187,562 -0.06(-2.24%)
Jun 17, 2002 2.758 2.758 2.674 2.674 83,055 -0.08(-3.03%)
Jun 14, 2002 2.751 2.758 2.687 2.758 189,212 +0.06(+2.15%)
Jun 12, 2002 2.691 2.765 2.691 2.700 64,904 -0.00(-0.13%)
Jun 11, 2002 2.709 2.725 2.676 2.703 57,203 -0.01(-0.20%)
Jun 10, 2002 2.673 2.709 2.673 2.709 73,155 +0.04(+1.50%)
Jun 07, 2002 2.678 2.680 2.662 2.669 24,201 -0.00(-0.14%)
Jun 06, 2002 2.663 2.687 2.656 2.673 71,504 +0.02(+0.75%)
Jun 05, 2002 2.656 2.662 2.629 2.653 53,353 -0.01(-0.41%)
May 31, 2002 2.663 2.687 2.653 2.663 45,653 -0.03(-0.95%)
May 28, 2002 2.691 2.691 2.671 2.689 59,954 +0.01(+0.27%)
May 27, 2002 2.676 2.696 2.669 2.682 42,902 +0.00(+0.00%)
May 24, 2002 2.676 2.696 2.669 2.682 42,902 +0.02(+0.89%)
May 23, 2002 2.638 2.663 2.638 2.658 62,704 +0.00(+0.14%)
May 22, 2002 2.647 2.662 2.634 2.654 23,101 -0.01(-0.41%)
May 21, 2002 2.647 2.671 2.611 2.665 62,154 +0.01(+0.41%)
May 20, 2002 2.682 2.700 2.649 2.654 48,953 -0.04(-1.35%)
May 17, 2002 2.676 2.691 2.665 2.691 27,501 +0.03(+1.02%)
May 16, 2002 2.663 2.745 2.663 2.663 108,907 -0.02(-0.68%)
May 15, 2002 2.663 2.682 2.622 2.682 83,605 +0.02(+0.68%)
May 14, 2002 2.663 2.682 2.640 2.663 42,902 -0.02(-0.68%)
May 13, 2002 2.656 2.736 2.618 2.682 114,957 +0.04(+1.65%)
May 10, 2002 2.653 2.680 2.636 2.638 116,607 +0.00(+0.14%)
May 09, 2002 2.649 2.649 2.596 2.634 44,003 -0.01(-0.55%)
May 08, 2002 2.643 2.653 2.602 2.649 60,504 +0.03(+1.04%)
May 07, 2002 2.627 2.645 2.603 2.622 84,705 +0.03(+1.05%)
May 06, 2002 2.627 2.634 2.594 2.594 59,404 -0.03(-1.18%)
May 03, 2002 2.602 2.625 2.602 2.625 56,653 +0.04(+1.62%)
May 02, 2002 2.607 2.625 2.583 2.583 61,604 -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.