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

PCM Fund, Inc. (NY: PCM )

8.720 -0.100 (-1.13%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Sep 30, 2002 3.495 3.495 3.454 3.478 88,633 -0.00(-0.14%)
Sep 27, 2002 3.521 3.561 3.483 3.483 102,204 -0.01(-0.40%)
Sep 26, 2002 3.488 3.521 3.483 3.497 78,879 +0.01(+0.41%)
Sep 25, 2002 3.504 3.511 3.483 3.483 71,246 -0.02(-0.61%)
Sep 24, 2002 3.535 3.549 3.502 3.504 67,429 -0.03(-0.80%)
Sep 23, 2002 3.530 3.561 3.504 3.532 41,984 -0.01(-0.40%)
Sep 20, 2002 3.535 3.549 3.492 3.546 55,555 +0.03(+0.94%)
Sep 19, 2002 3.537 3.549 3.495 3.513 10,008,398 -0.04(-1.00%)
Sep 18, 2002 3.542 3.549 3.528 3.549 33,926 +0.02(+0.60%)
Sep 17, 2002 3.561 3.561 3.528 3.528 47,497 -0.03(-0.93%)
Sep 16, 2002 3.525 3.561 3.525 3.561 42,408 +0.01(+0.33%)
Sep 13, 2002 3.535 3.556 3.518 3.549 34,774 +0.01(+0.40%)
Sep 12, 2002 3.532 3.535 3.495 3.535 42,408 +0.00(+0.07%)
Sep 11, 2002 3.485 3.532 3.485 3.532 63,188 +0.01(+0.20%)
Sep 10, 2002 3.504 3.525 3.504 3.525 28,413 +0.02(+0.61%)
Sep 09, 2002 3.497 3.516 3.497 3.504 23,748 +0.01(+0.34%)
Sep 06, 2002 3.513 3.513 3.490 3.492 24,172 -0.02(-0.60%)
Sep 05, 2002 3.513 3.513 3.506 3.513 15,691 -0.02(-0.60%)
Sep 04, 2002 3.490 3.535 3.490 3.535 44,104 +0.06(+1.63%)
Sep 03, 2002 3.506 3.506 3.459 3.478 77,183 -0.00(-0.14%)
Aug 30, 2002 3.504 3.513 3.473 3.483 49,617 -0.02(-0.67%)
Aug 29, 2002 3.523 3.537 3.502 3.506 84,816 -0.02(-0.47%)
Aug 28, 2002 3.525 3.549 3.523 3.523 31,382 -0.04(-1.06%)
Aug 27, 2002 3.563 3.563 3.544 3.561 44,104 -0.01(-0.40%)
Aug 26, 2002 3.554 3.575 3.542 3.575 48,345 -0.00(-0.07%)
Aug 23, 2002 3.572 3.584 3.542 3.577 27,141 +0.01(+0.40%)
Aug 22, 2002 3.551 3.572 3.551 3.563 54,706 +0.01(+0.33%)
Aug 21, 2002 3.537 3.561 3.537 3.551 26,293 +0.00(+0.13%)
Aug 20, 2002 3.535 3.546 3.523 3.546 33,078 -0.01(-0.27%)
Aug 16, 2002 3.521 3.558 3.521 3.556 27,141 +0.01(+0.33%)
Aug 15, 2002 3.525 3.544 3.513 3.544 53,858 +0.03(+0.87%)
Aug 14, 2002 3.497 3.546 3.497 3.513 70,398 -0.01(-0.20%)
Aug 13, 2002 3.528 3.558 3.516 3.521 50,890 -0.02(-0.60%)
Aug 12, 2002 3.556 3.558 3.532 3.542 25,445 +0.01(+0.40%)
Aug 07, 2002 3.513 3.532 3.509 3.528 60,220 +0.01(+0.40%)
Aug 06, 2002 3.511 3.513 3.480 3.513 134,434 +0.02(+0.68%)
Aug 05, 2002 3.518 3.542 3.490 3.490 424,084 -0.03(-0.80%)
Aug 02, 2002 3.502 3.523 3.478 3.518 27,989 +0.02(+0.47%)
Aug 01, 2002 3.535 3.535 3.469 3.502 39,439 -0.01(-0.34%)
Jul 31, 2002 3.483 3.537 3.483 3.513 31,806 +0.04(+1.09%)
Jul 30, 2002 3.490 3.490 3.445 3.476 50,041 -0.01(-0.41%)
Jul 29, 2002 3.525 3.535 3.471 3.490 77,607 -0.03(-0.87%)
Jul 26, 2002 3.513 3.525 3.495 3.521 37,319 +0.01(+0.20%)
Jul 25, 2002 3.506 3.528 3.478 3.513 43,256 +0.02(+0.54%)
Jul 24, 2002 3.542 3.542 3.471 3.495 49,617 -0.04(-1.07%)
Jul 23, 2002 3.502 3.537 3.478 3.532 68,277 +0.05(+1.56%)
Jul 22, 2002 3.478 3.525 3.454 3.478 88,209 +0.00(+0.00%)
Jul 19, 2002 3.490 3.497 3.454 3.478 66,157 -0.01(-0.34%)
Jul 17, 2002 3.478 3.504 3.457 3.490 47,497 +0.01(+0.34%)
Jul 12, 2002 3.499 3.499 3.471 3.478 37,743 +0.00(+0.07%)
Jul 11, 2002 3.478 3.499 3.464 3.476 48,769 -0.00(-0.07%)
Jul 10, 2002 3.478 3.499 3.462 3.478 14,842 -0.01(-0.20%)
Jul 09, 2002 3.476 3.485 3.476 3.485 41,984 +0.01(+0.27%)
Jul 08, 2002 3.429 3.476 3.429 3.476 75,911 +0.05(+1.38%)
Jul 05, 2002 3.414 3.429 3.414 3.429 3,392 +0.03(+0.83%)
Jul 04, 2002 3.381 3.400 3.358 3.400 16,539 +0.00(+0.00%)
Jul 03, 2002 3.381 3.400 3.358 3.400 16,539 +0.00(+0.14%)
Jul 02, 2002 3.445 3.445 3.396 3.396 30,534 -0.05(-1.44%)
Jul 01, 2002 3.429 3.445 3.407 3.445 34,350 +0.03(+0.83%)
Jun 28, 2002 3.417 3.419 3.396 3.417 22,900 +0.00(+0.07%)
Jun 27, 2002 3.384 3.417 3.384 3.414 16,115 +0.02(+0.56%)
Jun 26, 2002 3.377 3.417 3.348 3.396 41,560 -0.02(-0.62%)
Jun 25, 2002 3.381 3.417 3.381 3.417 56,403 +0.10(+2.99%)
Jun 21, 2002 3.327 3.346 3.313 3.318 78,455 -0.03(-0.92%)
Jun 20, 2002 3.363 3.429 3.339 3.348 94,994 +0.00(+0.07%)
Jun 19, 2002 3.400 3.414 3.337 3.346 134,010 -0.04(-1.32%)
Jun 18, 2002 3.469 3.513 3.391 3.391 144,612 -0.08(-2.24%)
Jun 17, 2002 3.577 3.577 3.469 3.469 64,036 -0.11(-3.03%)
Jun 14, 2002 3.568 3.577 3.485 3.577 145,885 +0.08(+2.15%)
Jun 12, 2002 3.490 3.587 3.490 3.502 50,041 -0.00(-0.13%)
Jun 11, 2002 3.513 3.535 3.471 3.506 44,104 -0.01(-0.20%)
Jun 10, 2002 3.466 3.513 3.466 3.513 56,403 +0.05(+1.50%)
Jun 07, 2002 3.473 3.476 3.452 3.462 18,659 -0.00(-0.14%)
Jun 06, 2002 3.454 3.485 3.445 3.466 55,131 +0.03(+0.75%)
Jun 05, 2002 3.445 3.452 3.410 3.440 41,136 -0.01(-0.41%)
May 31, 2002 3.454 3.485 3.440 3.454 35,199 -0.03(-0.95%)
May 28, 2002 3.490 3.490 3.464 3.488 46,225 +0.01(+0.27%)
May 27, 2002 3.471 3.497 3.462 3.478 33,078 +0.00(+0.00%)
May 24, 2002 3.471 3.497 3.462 3.478 33,078 +0.03(+0.89%)
May 23, 2002 3.421 3.454 3.421 3.447 48,345 +0.00(+0.14%)
May 22, 2002 3.433 3.452 3.417 3.443 17,811 -0.01(-0.41%)
May 21, 2002 3.433 3.464 3.386 3.457 47,921 +0.01(+0.41%)
May 20, 2002 3.478 3.502 3.436 3.443 37,743 -0.05(-1.35%)
May 17, 2002 3.471 3.490 3.457 3.490 21,204 +0.04(+1.02%)
May 16, 2002 3.454 3.561 3.454 3.454 83,968 -0.02(-0.68%)
May 15, 2002 3.454 3.478 3.400 3.478 64,460 +0.02(+0.68%)
May 14, 2002 3.454 3.478 3.424 3.454 33,078 -0.02(-0.68%)
May 13, 2002 3.445 3.549 3.396 3.478 88,633 +0.06(+1.65%)
May 10, 2002 3.440 3.476 3.419 3.421 89,905 +0.00(+0.14%)
May 09, 2002 3.436 3.436 3.367 3.417 33,926 -0.02(-0.55%)
May 08, 2002 3.429 3.440 3.374 3.436 46,649 +0.04(+1.04%)
May 07, 2002 3.407 3.431 3.377 3.400 65,309 +0.04(+1.05%)
May 06, 2002 3.407 3.417 3.365 3.365 45,801 -0.04(-1.18%)
May 03, 2002 3.374 3.405 3.374 3.405 43,680 +0.05(+1.62%)
May 02, 2002 3.381 3.405 3.351 3.351 47,497 -0.02(-0.63%)
May 01, 2002 3.384 3.393 3.339 3.372 53,858 +0.03(+0.92%)
Apr 30, 2002 3.365 3.388 3.330 3.341 62,340 +0.00(+0.00%)
Apr 29, 2002 3.348 3.365 3.318 3.341 49,617 -0.02(-0.63%)
Apr 26, 2002 3.337 3.363 3.311 3.363 48,769 +0.03(+0.78%)
Apr 25, 2002 3.339 3.374 3.337 3.337 41,984 -0.01(-0.35%)
Apr 24, 2002 3.381 3.381 3.327 3.348 47,073 -0.01(-0.35%)
Apr 23, 2002 3.337 3.360 3.318 3.360 39,439 +0.02(+0.64%)
Apr 22, 2002 3.360 3.374 3.339 3.339 33,078 -0.04(-1.32%)
Apr 19, 2002 3.318 3.405 3.308 3.384 112,382 +0.07(+1.99%)
Apr 18, 2002 3.344 3.344 3.311 3.318 27,141 -0.02(-0.71%)
Apr 17, 2002 3.325 3.341 3.308 3.341 46,225 +0.01(+0.28%)
Apr 16, 2002 3.348 3.351 3.308 3.332 73,366 +0.01(+0.21%)
Apr 15, 2002 3.370 3.370 3.304 3.325 56,827 -0.04(-1.05%)
Apr 12, 2002 3.391 3.393 3.360 3.360 35,623 -0.02(-0.70%)
Apr 11, 2002 3.360 3.391 3.360 3.384 50,890 +0.01(+0.35%)
Apr 10, 2002 3.398 3.405 3.306 3.372 90,754 -0.00(-0.14%)
Apr 09, 2002 3.372 3.396 3.372 3.377 30,534 +0.00(+0.14%)
Apr 08, 2002 3.374 3.377 3.363 3.372 36,047 +0.00(+0.00%)
Apr 05, 2002 3.374 3.374 3.337 3.372 53,010 +0.00(+0.00%)
Apr 04, 2002 3.337 3.381 3.315 3.372 53,010 +0.06(+1.78%)
Apr 03, 2002 3.299 3.337 3.280 3.313 89,057 +0.02(+0.64%)
Apr 02, 2002 3.299 3.299 3.282 3.292 53,858 +0.01(+0.36%)
Apr 01, 2002 3.299 3.299 3.278 3.280 45,377 +0.00(+0.00%)
Mar 29, 2002 3.299 3.299 3.280 3.280 57,251 +0.00(+0.00%)
Mar 28, 2002 3.299 3.299 3.280 3.280 57,251 -0.02(-0.57%)
Mar 27, 2002 3.341 3.348 3.294 3.299 59,795 -0.04(-1.27%)
Mar 26, 2002 3.339 3.381 3.339 3.341 31,382 -0.02(-0.49%)
Mar 25, 2002 3.384 3.384 3.339 3.358 71,246 -0.04(-1.25%)
Mar 22, 2002 3.322 3.405 3.318 3.400 64,460 +0.08(+2.34%)
Mar 21, 2002 3.322 3.348 3.318 3.322 47,073 +0.01(+0.21%)
Mar 20, 2002 3.320 3.348 3.315 3.315 47,073 +0.00(+0.00%)
Mar 19, 2002 3.353 3.355 3.313 3.315 45,377 -0.03(-0.99%)
Mar 18, 2002 3.355 3.355 3.330 3.348 109,837 -0.01(-0.21%)
Mar 15, 2002 3.405 3.431 3.355 3.355 56,403 -0.05(-1.45%)
Mar 14, 2002 3.384 3.405 3.325 3.405 64,036 +0.03(+0.77%)
Mar 13, 2002 3.351 3.393 3.348 3.379 30,110 +0.02(+0.49%)
Mar 12, 2002 3.384 3.407 3.353 3.363 42,832 -0.04(-1.31%)
Mar 11, 2002 3.429 3.440 3.372 3.407 65,733 -0.02(-0.62%)
Mar 08, 2002 3.381 3.429 3.360 3.429 40,288 +0.02(+0.69%)
Mar 07, 2002 3.396 3.405 3.353 3.405 33,078 -0.01(-0.41%)
Mar 06, 2002 3.419 3.429 3.372 3.419 53,010 +0.01(+0.35%)
Mar 05, 2002 3.372 3.440 3.372 3.407 45,801 +0.01(+0.35%)
Mar 04, 2002 3.391 3.414 3.355 3.396 42,408 -0.02(-0.55%)
Mar 01, 2002 3.322 3.440 3.322 3.414 281,168 +0.09(+2.77%)
Feb 28, 2002 3.289 3.322 3.289 3.322 52,586 +0.04(+1.37%)
Feb 27, 2002 3.325 3.325 3.278 3.278 134,434 -0.04(-1.14%)
Feb 26, 2002 3.289 3.322 3.289 3.315 47,073 -0.01(-0.21%)
Feb 25, 2002 3.322 3.322 3.313 3.322 69,549 +0.01(+0.28%)
Feb 22, 2002 3.308 3.322 3.304 3.313 107,717 +0.00(+0.07%)
Feb 21, 2002 3.306 3.322 3.306 3.311 62,764 -0.01(-0.35%)
Feb 20, 2002 3.405 3.407 3.306 3.322 94,570 -0.06(-1.81%)
Feb 19, 2002 3.337 3.440 3.337 3.384 55,555 +0.05(+1.41%)
Feb 18, 2002 3.370 3.372 3.332 3.337 58,947 +0.00(+0.00%)
Feb 15, 2002 3.370 3.372 3.332 3.337 58,947 -0.01(-0.35%)
Feb 14, 2002 3.370 3.370 3.330 3.348 45,801 -0.02(-0.63%)
Feb 13, 2002 3.348 3.370 3.315 3.370 31,382 +0.03(+0.99%)
Feb 12, 2002 3.327 3.360 3.304 3.337 54,706 +0.01(+0.21%)
Feb 11, 2002 3.419 3.464 3.330 3.330 90,330 -0.17(-4.92%)
Feb 08, 2002 3.443 3.502 3.426 3.502 44,104 +0.04(+1.02%)
Feb 07, 2002 3.466 3.478 3.400 3.466 71,246 -0.01(-0.41%)
Feb 06, 2002 3.464 3.523 3.419 3.480 92,026 +0.02(+0.48%)
Feb 05, 2002 3.454 3.535 3.386 3.464 210,346 +0.03(+0.96%)
Feb 04, 2002 3.414 3.454 3.381 3.431 43,256 +0.00(+0.00%)
Feb 01, 2002 3.464 3.464 3.384 3.431 94,146 -0.02(-0.61%)
Jan 31, 2002 3.325 3.620 3.325 3.452 378,707 +0.12(+3.76%)
Jan 30, 2002 3.313 3.381 3.313 3.327 46,649 +0.00(+0.07%)
Jan 29, 2002 3.325 3.355 3.313 3.325 24,172 -0.03(-0.91%)
Jan 28, 2002 3.353 3.355 3.337 3.355 50,890 +0.01(+0.28%)
Jan 25, 2002 3.348 3.355 3.332 3.346 74,638 -0.00(-0.07%)
Jan 24, 2002 3.353 3.353 3.330 3.348 57,675 +0.00(+0.00%)
Jan 23, 2002 3.330 3.348 3.330 3.348 46,649 +0.00(+0.00%)
Jan 22, 2002 3.358 3.358 3.325 3.348 48,345 +0.01(+0.35%)
Jan 21, 2002 3.358 3.358 3.322 3.337 720,943 +0.00(+0.00%)
Jan 18, 2002 3.358 3.358 3.322 3.337 720,943 +0.00(+0.00%)
Jan 17, 2002 3.348 3.348 3.332 3.337 33,502 -0.01(-0.28%)
Jan 16, 2002 3.351 3.363 3.337 3.346 42,832 -0.00(-0.14%)
Jan 15, 2002 3.348 3.351 3.318 3.351 48,345 +0.00(+0.14%)
Jan 14, 2002 3.322 3.346 3.322 3.346 38,591 +0.00(+0.00%)
Jan 11, 2002 3.346 3.348 3.318 3.346 90,330 +0.00(+0.07%)
Jan 10, 2002 3.325 3.344 3.311 3.344 45,377 +0.01(+0.21%)
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.