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

PCM Fund, Inc. (NY: PCM )

8.350 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 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 29, 2005 3.372 3.372 3.356 3.372 12,185 +0.00(+0.00%)
Jul 28, 2005 3.356 3.377 3.356 3.372 47,480 +0.02(+0.64%)
Jul 27, 2005 3.315 3.370 3.315 3.351 44,958 -0.01(-0.35%)
Jul 26, 2005 3.346 3.363 3.334 3.363 39,916 -0.00(-0.07%)
Jul 25, 2005 3.370 3.372 3.332 3.365 39,916 -0.01(-0.21%)
Jul 22, 2005 3.368 3.372 3.356 3.372 6,722 +0.02(+0.50%)
Jul 21, 2005 3.391 3.413 3.308 3.356 185,718 -0.05(-1.40%)
Jul 20, 2005 3.401 3.403 3.382 3.403 34,874 +0.02(+0.59%)
Jul 19, 2005 3.396 3.396 3.380 3.383 47,480 -0.01(-0.24%)
Jul 18, 2005 3.394 3.413 3.372 3.391 42,437 +0.02(+0.56%)
Jul 15, 2005 3.401 3.427 3.372 3.372 48,320 -0.03(-0.77%)
Jul 14, 2005 3.368 3.410 3.358 3.399 132,775 +0.01(+0.35%)
Jul 13, 2005 3.365 3.387 3.346 3.387 57,144 +0.02(+0.71%)
Jul 12, 2005 3.375 3.377 3.341 3.363 22,689 -0.03(-0.77%)
Jul 11, 2005 3.368 3.410 3.368 3.389 44,118 +0.02(+0.71%)
Jul 08, 2005 3.313 3.365 3.308 3.365 60,085 +0.01(+0.28%)
Jul 07, 2005 3.313 3.356 3.308 3.356 22,689 +0.05(+1.37%)
Jul 06, 2005 3.287 3.346 3.287 3.311 27,731 +0.02(+0.72%)
Jul 05, 2005 3.332 3.353 3.284 3.287 72,270 -0.03(-0.93%)
Jul 01, 2005 3.330 3.349 3.313 3.318 56,303 -0.01(-0.43%)
Jun 30, 2005 3.332 3.380 3.332 3.332 73,951 -0.03(-0.78%)
Jun 29, 2005 3.370 3.375 3.337 3.358 54,623 -0.01(-0.28%)
Jun 28, 2005 3.356 3.368 3.348 3.368 28,572 -0.01(-0.35%)
Jun 27, 2005 3.389 3.403 3.380 3.380 17,227 -0.03(-0.98%)
Jun 24, 2005 3.351 3.427 3.351 3.413 34,034 +0.04(+1.13%)
Jun 23, 2005 3.351 3.377 3.351 3.375 39,916 +0.01(+0.42%)
Jun 22, 2005 3.370 3.387 3.360 3.360 67,228 -0.02(-0.56%)
Jun 21, 2005 3.389 3.425 3.368 3.380 40,336 -0.01(-0.21%)
Jun 20, 2005 3.415 3.415 3.368 3.387 55,463 +0.01(+0.35%)
Jun 17, 2005 3.332 3.375 3.320 3.375 54,202 +0.02(+0.64%)
Jun 16, 2005 3.346 3.356 3.339 3.353 28,992 +0.02(+0.71%)
Jun 15, 2005 3.325 3.346 3.325 3.330 20,168 -0.02(-0.57%)
Jun 14, 2005 3.349 3.358 3.344 3.349 36,135 -0.01(-0.42%)
Jun 13, 2005 3.401 3.401 3.363 3.363 31,933 -0.02(-0.63%)
Jun 10, 2005 3.389 3.389 3.356 3.384 31,093 +0.01(+0.28%)
Jun 09, 2005 3.349 3.375 3.334 3.375 62,606 +0.04(+1.14%)
Jun 08, 2005 3.341 3.391 3.313 3.337 180,255 -0.01(-0.21%)
Jun 07, 2005 3.308 3.365 3.306 3.344 73,110 +0.01(+0.36%)
Jun 06, 2005 3.320 3.337 3.320 3.332 34,034 +0.04(+1.08%)
Jun 03, 2005 3.303 3.322 3.275 3.296 66,387 -0.03(-1.00%)
Jun 02, 2005 3.287 3.353 3.284 3.330 39,076 +0.03(+0.79%)
Jun 01, 2005 3.356 3.363 3.303 3.303 30,672 -0.04(-1.07%)
May 31, 2005 3.356 3.356 3.339 3.339 25,210 -0.01(-0.43%)
May 27, 2005 3.334 3.353 3.334 3.353 18,907 +0.00(+0.14%)
May 26, 2005 3.308 3.349 3.300 3.349 24,370 -0.01(-0.21%)
May 25, 2005 3.337 3.356 3.315 3.356 58,824 +0.02(+0.71%)
May 24, 2005 3.284 3.332 3.284 3.332 84,035 +0.02(+0.72%)
May 23, 2005 3.320 3.320 3.308 3.308 42,858 -0.00(-0.07%)
May 20, 2005 3.320 3.330 3.311 3.311 50,841 -0.02(-0.57%)
May 19, 2005 3.299 3.330 3.299 3.330 17,227 +0.01(+0.29%)
May 18, 2005 3.318 3.330 3.318 3.320 21,429 +0.01(+0.43%)
May 17, 2005 3.325 3.330 3.306 3.306 65,547 -0.02(-0.64%)
May 16, 2005 3.296 3.327 3.296 3.327 29,832 +0.01(+0.29%)
May 13, 2005 3.330 3.332 3.289 3.318 44,958 -0.00(-0.07%)
May 12, 2005 3.322 3.322 3.308 3.320 28,151 +0.00(+0.00%)
May 11, 2005 3.327 3.330 3.303 3.320 75,631 +0.04(+1.25%)
May 10, 2005 3.282 3.330 3.263 3.279 47,480 +0.02(+0.72%)
May 09, 2005 3.282 3.284 3.241 3.256 110,086 -0.01(-0.36%)
May 06, 2005 3.261 3.270 3.244 3.268 49,160 -0.02(-0.51%)
May 05, 2005 3.253 3.284 3.253 3.284 46,639 +0.01(+0.44%)
May 04, 2005 3.265 3.289 3.251 3.270 43,698 +0.01(+0.44%)
May 03, 2005 3.258 3.261 3.239 3.256 24,790 -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.