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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2003 2.603 2.603 2.536 2.536 75,355 -0.07(-2.72%)
Jul 30, 2003 2.600 2.609 2.600 2.607 46,753 -0.01(-0.42%)
Jul 29, 2003 2.603 2.623 2.603 2.618 26,401 -0.02(-0.83%)
Jul 28, 2003 2.616 2.640 2.600 2.640 116,607 +0.02(+0.83%)
Jul 25, 2003 2.603 2.629 2.585 2.618 68,204 +0.03(+1.27%)
Jul 24, 2003 2.609 2.636 2.585 2.585 52,253 -0.01(-0.21%)
Jul 23, 2003 2.578 2.618 2.567 2.591 49,503 +0.02(+0.85%)
Jul 22, 2003 2.580 2.596 2.569 2.569 23,651 -0.00(-0.07%)
Jul 21, 2003 2.582 2.582 2.569 2.571 30,802 -0.02(-0.70%)
Jul 18, 2003 2.589 2.589 2.574 2.589 27,501 -0.00(-0.07%)
Jul 17, 2003 2.582 2.591 2.574 2.591 72,604 +0.00(+0.00%)
Jul 16, 2003 2.600 2.607 2.589 2.591 81,955 -0.02(-0.70%)
Jul 15, 2003 2.600 2.616 2.593 2.609 60,504 -0.01(-0.28%)
Jul 14, 2003 2.609 2.618 2.591 2.616 103,957 -0.00(-0.07%)
Jul 11, 2003 2.618 2.623 2.591 2.618 64,354 +0.00(+0.07%)
Jul 10, 2003 2.627 2.627 2.576 2.616 168,861 -0.03(-1.10%)
Jul 09, 2003 2.700 2.703 2.622 2.645 278,869 -0.05(-1.82%)
Jul 08, 2003 2.687 2.718 2.687 2.694 81,405 +0.03(+0.95%)
Jul 07, 2003 2.663 2.691 2.663 2.669 35,202 +0.01(+0.55%)
Jul 03, 2003 2.616 2.654 2.611 2.654 76,455 +0.04(+1.46%)
Jul 02, 2003 2.625 2.638 2.605 2.616 45,653 -0.01(-0.35%)
Jul 01, 2003 2.591 2.625 2.578 2.625 73,155 +0.04(+1.69%)
Jun 30, 2003 2.618 2.625 2.583 2.582 84,155 -0.04(-1.39%)
Jun 27, 2003 2.600 2.618 2.585 2.618 80,855 +0.00(+0.14%)
Jun 26, 2003 2.620 2.625 2.614 2.614 69,854 -0.01(-0.28%)
Jun 25, 2003 2.633 2.645 2.622 2.622 45,103 -0.01(-0.55%)
Jun 24, 2003 2.618 2.645 2.616 2.636 40,702 +0.01(+0.35%)
Jun 23, 2003 2.636 2.662 2.585 2.627 118,258 +0.01(+0.21%)
Jun 20, 2003 2.660 2.698 2.614 2.622 124,858 -0.06(-2.10%)
Jun 19, 2003 2.709 2.709 2.660 2.678 62,704 -0.05(-1.80%)
Jun 18, 2003 2.691 2.727 2.674 2.727 43,452 +0.03(+1.28%)
Jun 17, 2003 2.714 2.747 2.693 2.693 66,004 -0.00(-0.14%)
Jun 16, 2003 2.749 2.749 2.693 2.696 73,705 -0.03(-1.26%)
Jun 13, 2003 2.727 2.745 2.718 2.731 96,806 +0.02(+0.74%)
Jun 12, 2003 2.736 2.736 2.711 2.711 59,954 +0.02(+0.74%)
Jun 11, 2003 2.709 2.727 2.683 2.691 69,304 -0.01(-0.54%)
Jun 10, 2003 2.718 2.722 2.663 2.705 65,454 +0.01(+0.20%)
Jun 09, 2003 2.727 2.727 2.698 2.700 71,504 -0.02(-0.60%)
Jun 06, 2003 2.694 2.738 2.694 2.716 110,557 +0.00(+0.00%)
Jun 05, 2003 2.705 2.716 2.700 2.716 83,055 -0.01(-0.27%)
Jun 04, 2003 2.727 2.727 2.709 2.723 88,006 +0.01(+0.33%)
Jun 03, 2003 2.725 2.727 2.700 2.714 104,507 +0.00(+0.13%)
Jun 02, 2003 2.674 2.725 2.663 2.711 110,007 +0.01(+0.27%)
May 30, 2003 2.691 2.718 2.673 2.703 62,704 +0.03(+1.16%)
May 29, 2003 2.673 2.673 2.645 2.673 48,953 -0.01(-0.34%)
May 28, 2003 2.667 2.773 2.667 2.682 118,808 -0.01(-0.47%)
May 27, 2003 2.691 2.694 2.667 2.694 94,606 +0.01(+0.34%)
May 23, 2003 2.654 2.694 2.654 2.685 129,258 +0.03(+1.23%)
May 22, 2003 2.645 2.654 2.645 2.653 88,006 +0.01(+0.55%)
May 21, 2003 2.634 2.638 2.629 2.638 115,507 +0.01(+0.35%)
May 20, 2003 2.627 2.629 2.620 2.629 57,753 +0.00(+0.00%)
May 19, 2003 2.627 2.631 2.618 2.629 79,755 +0.01(+0.49%)
May 16, 2003 2.625 2.629 2.611 2.616 77,555 -0.00(-0.07%)
May 15, 2003 2.625 2.627 2.618 2.618 49,503 -0.01(-0.28%)
May 14, 2003 2.625 2.627 2.611 2.625 105,607 +0.00(+0.00%)
May 13, 2003 2.625 2.625 2.591 2.625 58,303 +0.01(+0.42%)
May 12, 2003 2.607 2.618 2.600 2.614 31,902 +0.00(+0.07%)
May 09, 2003 2.614 2.625 2.613 2.613 28,051 -0.00(-0.07%)
May 08, 2003 2.607 2.616 2.573 2.614 56,653 +0.01(+0.49%)
May 07, 2003 2.633 2.633 2.602 2.602 39,052 -0.03(-1.04%)
May 06, 2003 2.618 2.631 2.591 2.629 65,454 +0.00(+0.07%)
May 05, 2003 2.583 2.638 2.583 2.627 150,710 +0.03(+1.05%)
May 02, 2003 2.591 2.605 2.563 2.600 45,653 +0.02(+0.70%)
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.