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: 7:00 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 (%)
Aug 31, 2005 3.372 3.388 3.358 3.388 34,774 +0.03(+0.77%)
Aug 30, 2005 3.370 3.388 3.363 3.363 20,356 +0.03(+0.78%)
Aug 29, 2005 3.351 3.374 3.315 3.337 74,214 -0.02(-0.63%)
Aug 26, 2005 3.353 3.372 3.353 3.358 5,513 -0.01(-0.21%)
Aug 25, 2005 3.377 3.384 3.355 3.365 30,534 -0.01(-0.21%)
Aug 24, 2005 3.330 3.372 3.330 3.372 37,743 +0.04(+1.13%)
Aug 23, 2005 3.353 3.384 3.332 3.334 91,178 -0.03(-0.91%)
Aug 22, 2005 3.365 3.367 3.341 3.365 53,858 +0.04(+1.06%)
Aug 19, 2005 3.341 3.346 3.330 3.330 30,958 -0.00(-0.14%)
Aug 18, 2005 3.351 3.351 3.332 3.334 16,963 -0.02(-0.56%)
Aug 17, 2005 3.330 3.353 3.330 3.353 25,445 +0.02(+0.71%)
Aug 16, 2005 3.344 3.348 3.330 3.330 50,466 -0.04(-1.05%)
Aug 15, 2005 3.360 3.388 3.355 3.365 55,555 -0.01(-0.28%)
Aug 12, 2005 3.344 3.374 3.330 3.374 57,675 +0.03(+0.99%)
Aug 11, 2005 3.325 3.353 3.325 3.341 36,047 -0.01(-0.21%)
Aug 10, 2005 3.332 3.370 3.330 3.348 38,167 +0.00(+0.14%)
Aug 09, 2005 3.337 3.358 3.320 3.344 29,261 -0.00(-0.14%)
Aug 08, 2005 3.358 3.358 3.311 3.348 58,947 -0.01(-0.28%)
Aug 05, 2005 3.337 3.358 3.306 3.358 47,497 +0.02(+0.71%)
Aug 04, 2005 3.344 3.358 3.334 3.334 27,141 -0.00(-0.14%)
Aug 03, 2005 3.355 3.358 3.325 3.339 17,387 -0.00(-0.14%)
Aug 02, 2005 3.311 3.344 3.311 3.344 55,131 +0.01(+0.35%)
Aug 01, 2005 3.318 3.334 3.301 3.332 87,361 -0.01(-0.28%)
Jul 29, 2005 3.341 3.341 3.325 3.341 12,298 +0.00(+0.00%)
Jul 28, 2005 3.325 3.346 3.325 3.341 47,921 +0.02(+0.64%)
Jul 27, 2005 3.285 3.339 3.285 3.320 45,377 -0.01(-0.35%)
Jul 26, 2005 3.315 3.332 3.304 3.332 40,288 -0.00(-0.07%)
Jul 25, 2005 3.339 3.341 3.301 3.334 40,288 -0.01(-0.21%)
Jul 22, 2005 3.337 3.341 3.325 3.341 6,785 +0.02(+0.50%)
Jul 21, 2005 3.360 3.381 3.278 3.325 187,445 -0.05(-1.40%)
Jul 20, 2005 3.370 3.372 3.351 3.372 35,199 +0.02(+0.59%)
Jul 19, 2005 3.365 3.365 3.348 3.352 47,921 -0.01(-0.24%)
Jul 18, 2005 3.363 3.381 3.341 3.360 42,832 +0.02(+0.56%)
Jul 15, 2005 3.370 3.396 3.341 3.341 48,769 -0.03(-0.77%)
Jul 14, 2005 3.337 3.379 3.327 3.367 134,010 +0.01(+0.35%)
Jul 13, 2005 3.334 3.355 3.315 3.355 57,675 +0.02(+0.71%)
Jul 12, 2005 3.344 3.346 3.311 3.332 22,900 -0.03(-0.77%)
Jul 11, 2005 3.337 3.379 3.337 3.358 44,528 +0.02(+0.71%)
Jul 08, 2005 3.282 3.334 3.278 3.334 60,644 +0.01(+0.28%)
Jul 07, 2005 3.282 3.325 3.278 3.325 22,900 +0.04(+1.37%)
Jul 06, 2005 3.256 3.315 3.256 3.280 27,989 +0.02(+0.72%)
Jul 05, 2005 3.301 3.322 3.254 3.256 72,942 -0.03(-0.93%)
Jul 01, 2005 3.299 3.318 3.282 3.287 56,827 -0.01(-0.43%)
Jun 30, 2005 3.301 3.348 3.301 3.301 74,638 -0.03(-0.78%)
Jun 29, 2005 3.339 3.344 3.306 3.327 55,131 -0.01(-0.28%)
Jun 28, 2005 3.325 3.337 3.317 3.337 28,837 -0.01(-0.35%)
Jun 27, 2005 3.358 3.372 3.348 3.348 17,387 -0.03(-0.98%)
Jun 24, 2005 3.320 3.396 3.320 3.381 34,350 +0.04(+1.13%)
Jun 23, 2005 3.320 3.346 3.320 3.344 40,288 +0.01(+0.42%)
Jun 22, 2005 3.339 3.355 3.330 3.330 67,853 -0.02(-0.56%)
Jun 21, 2005 3.358 3.393 3.337 3.348 40,712 -0.01(-0.21%)
Jun 20, 2005 3.384 3.384 3.337 3.355 55,979 +0.01(+0.35%)
Jun 17, 2005 3.301 3.344 3.289 3.344 54,706 +0.02(+0.64%)
Jun 16, 2005 3.315 3.325 3.308 3.322 29,261 +0.02(+0.71%)
Jun 15, 2005 3.294 3.315 3.294 3.299 20,356 -0.02(-0.57%)
Jun 14, 2005 3.318 3.327 3.313 3.318 36,471 -0.01(-0.42%)
Jun 13, 2005 3.370 3.370 3.332 3.332 32,230 -0.02(-0.63%)
Jun 10, 2005 3.358 3.358 3.325 3.353 31,382 +0.01(+0.28%)
Jun 09, 2005 3.318 3.344 3.304 3.344 63,188 +0.04(+1.14%)
Jun 08, 2005 3.311 3.360 3.282 3.306 181,932 -0.01(-0.21%)
Jun 07, 2005 3.278 3.334 3.275 3.313 73,790 +0.01(+0.36%)
Jun 06, 2005 3.289 3.306 3.289 3.301 34,350 +0.04(+1.08%)
Jun 03, 2005 3.273 3.292 3.245 3.266 67,005 -0.03(-1.00%)
Jun 02, 2005 3.256 3.322 3.254 3.299 39,439 +0.03(+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.