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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing 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 (%)
Aug 31, 2005 2.600 2.613 2.590 2.613 45,092 +0.02(+0.77%)
Aug 30, 2005 2.599 2.613 2.593 2.593 26,395 +0.02(+0.78%)
Aug 29, 2005 2.584 2.602 2.557 2.573 96,234 -0.02(-0.63%)
Aug 26, 2005 2.586 2.600 2.586 2.590 7,148 -0.01(-0.21%)
Aug 25, 2005 2.604 2.610 2.588 2.595 39,593 -0.01(-0.21%)
Aug 24, 2005 2.568 2.600 2.568 2.600 48,942 +0.03(+1.13%)
Aug 23, 2005 2.586 2.610 2.570 2.571 118,231 -0.02(-0.91%)
Aug 22, 2005 2.595 2.597 2.577 2.595 69,838 +0.03(+1.06%)
Aug 19, 2005 2.577 2.580 2.568 2.568 40,143 -0.00(-0.14%)
Aug 18, 2005 2.584 2.584 2.570 2.571 21,996 -0.01(-0.56%)
Aug 17, 2005 2.568 2.586 2.568 2.586 32,994 +0.02(+0.71%)
Aug 16, 2005 2.579 2.582 2.568 2.568 65,439 -0.03(-1.05%)
Aug 15, 2005 2.591 2.613 2.588 2.595 72,038 -0.01(-0.28%)
Aug 12, 2005 2.579 2.602 2.568 2.602 74,788 +0.03(+0.99%)
Aug 11, 2005 2.564 2.586 2.564 2.577 46,742 -0.01(-0.21%)
Aug 10, 2005 2.570 2.599 2.568 2.582 49,492 +0.00(+0.14%)
Aug 09, 2005 2.573 2.590 2.560 2.579 37,943 -0.00(-0.14%)
Aug 08, 2005 2.590 2.590 2.553 2.582 76,437 -0.01(-0.28%)
Aug 05, 2005 2.573 2.590 2.550 2.590 61,590 +0.02(+0.71%)
Aug 04, 2005 2.579 2.590 2.571 2.571 35,194 -0.00(-0.14%)
Aug 03, 2005 2.588 2.590 2.564 2.575 22,546 -0.00(-0.14%)
Aug 02, 2005 2.553 2.579 2.553 2.579 71,488 +0.01(+0.35%)
Aug 01, 2005 2.559 2.571 2.546 2.570 113,281 -0.01(-0.28%)
Jul 29, 2005 2.577 2.577 2.564 2.577 15,947 +0.00(+0.00%)
Jul 28, 2005 2.564 2.580 2.564 2.577 62,140 +0.02(+0.64%)
Jul 27, 2005 2.533 2.575 2.533 2.560 58,840 -0.01(-0.35%)
Jul 26, 2005 2.557 2.570 2.548 2.570 52,241 -0.00(-0.07%)
Jul 25, 2005 2.575 2.577 2.546 2.571 52,241 -0.01(-0.21%)
Jul 22, 2005 2.573 2.577 2.564 2.577 8,798 +0.01(+0.50%)
Jul 21, 2005 2.591 2.608 2.528 2.564 243,061 -0.04(-1.40%)
Jul 20, 2005 2.599 2.600 2.584 2.600 45,642 +0.02(+0.59%)
Jul 19, 2005 2.595 2.595 2.582 2.585 62,140 -0.01(-0.24%)
Jul 18, 2005 2.593 2.608 2.577 2.591 55,541 +0.01(+0.56%)
Jul 15, 2005 2.599 2.619 2.577 2.577 63,239 -0.02(-0.77%)
Jul 14, 2005 2.573 2.606 2.566 2.597 173,772 +0.01(+0.35%)
Jul 13, 2005 2.571 2.588 2.557 2.588 74,788 +0.02(+0.71%)
Jul 12, 2005 2.579 2.580 2.553 2.570 29,695 -0.02(-0.77%)
Jul 11, 2005 2.573 2.606 2.573 2.590 57,740 +0.02(+0.71%)
Jul 08, 2005 2.531 2.571 2.528 2.571 78,637 +0.01(+0.28%)
Jul 07, 2005 2.531 2.564 2.528 2.564 29,695 +0.03(+1.37%)
Jul 06, 2005 2.511 2.557 2.511 2.529 36,294 +0.02(+0.72%)
Jul 05, 2005 2.546 2.562 2.509 2.511 94,584 -0.02(-0.93%)
Jul 01, 2005 2.544 2.559 2.531 2.535 73,688 -0.01(-0.43%)
Jun 30, 2005 2.546 2.582 2.546 2.546 96,784 -0.02(-0.78%)
Jun 29, 2005 2.575 2.579 2.550 2.566 71,488 -0.01(-0.28%)
Jun 28, 2005 2.564 2.573 2.558 2.573 37,394 -0.01(-0.35%)
Jun 27, 2005 2.590 2.600 2.582 2.582 22,546 -0.03(-0.98%)
Jun 24, 2005 2.560 2.619 2.560 2.608 44,542 +0.03(+1.13%)
Jun 23, 2005 2.560 2.580 2.560 2.579 52,241 +0.01(+0.42%)
Jun 22, 2005 2.575 2.588 2.568 2.568 87,985 -0.01(-0.56%)
Jun 21, 2005 2.590 2.617 2.573 2.582 52,791 -0.01(-0.21%)
Jun 20, 2005 2.610 2.610 2.573 2.588 72,588 +0.01(+0.35%)
Jun 17, 2005 2.546 2.579 2.537 2.579 70,938 +0.02(+0.64%)
Jun 16, 2005 2.557 2.564 2.551 2.562 37,943 +0.02(+0.72%)
Jun 15, 2005 2.540 2.557 2.540 2.544 26,395 -0.01(-0.57%)
Jun 14, 2005 2.559 2.566 2.555 2.559 47,292 -0.01(-0.42%)
Jun 13, 2005 2.599 2.599 2.570 2.570 41,793 -0.02(-0.63%)
Jun 10, 2005 2.590 2.590 2.564 2.586 40,693 +0.01(+0.28%)
Jun 09, 2005 2.559 2.579 2.548 2.579 81,936 +0.03(+1.14%)
Jun 08, 2005 2.553 2.591 2.531 2.550 235,912 -0.01(-0.21%)
Jun 07, 2005 2.528 2.571 2.526 2.555 95,684 +0.01(+0.36%)
Jun 06, 2005 2.537 2.550 2.537 2.546 44,542 +0.03(+1.08%)
Jun 03, 2005 2.524 2.539 2.502 2.519 86,886 -0.03(-1.00%)
Jun 02, 2005 2.511 2.562 2.509 2.544 51,141 +0.02(+0.79%)
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.