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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2003 3.374 3.393 3.372 3.395 53,374 +0.07(+2.15%)
Sep 29, 2003 3.315 3.338 3.315 3.324 21,433 -0.02(-0.57%)
Sep 26, 2003 3.355 3.367 3.336 3.343 28,578 -0.01(-0.35%)
Sep 25, 2003 3.355 3.355 3.355 3.355 23,114 -0.00(-0.07%)
Sep 24, 2003 3.357 3.357 3.357 3.357 5,043 -0.03(-0.84%)
Sep 23, 2003 3.374 3.386 3.367 3.386 18,491 +0.01(+0.35%)
Sep 22, 2003 3.367 3.374 3.331 3.374 40,766 +0.00(+0.00%)
Sep 19, 2003 3.372 3.374 3.372 3.374 18,912 +0.03(+0.93%)
Sep 18, 2003 3.341 3.343 3.341 3.343 7,564 -0.01(-0.21%)
Sep 17, 2003 3.353 3.355 3.350 3.350 13,868 -0.02(-0.56%)
Sep 16, 2003 3.367 3.369 3.334 3.369 39,505 +0.04(+1.14%)
Sep 15, 2003 3.331 3.331 3.291 3.331 37,824 +0.00(+0.00%)
Sep 12, 2003 3.329 3.331 3.315 3.331 30,259 +0.00(+0.07%)
Sep 11, 2003 3.324 3.331 3.305 3.329 54,215 +0.02(+0.50%)
Sep 10, 2003 3.310 3.331 3.310 3.312 26,897 -0.01(-0.43%)
Sep 09, 2003 3.329 3.329 3.310 3.326 37,824 +0.00(+0.07%)
Sep 08, 2003 3.307 3.324 3.284 3.324 50,432 +0.02(+0.58%)
Sep 05, 2003 3.298 3.305 3.265 3.305 50,432 +0.04(+1.31%)
Sep 04, 2003 3.238 3.300 3.236 3.262 43,288 +0.01(+0.44%)
Sep 03, 2003 3.255 3.279 3.224 3.248 82,793 -0.05(-1.44%)
Sep 02, 2003 3.307 3.307 3.260 3.295 39,925 -0.01(-0.36%)
Aug 29, 2003 3.284 3.312 3.219 3.307 60,939 +0.05(+1.46%)
Aug 28, 2003 3.284 3.284 3.238 3.260 13,028 -0.01(-0.36%)
Aug 27, 2003 3.272 3.295 3.241 3.272 80,272 +0.02(+0.51%)
Aug 26, 2003 3.307 3.334 3.212 3.255 91,619 -0.03(-1.01%)
Aug 25, 2003 3.236 3.288 3.236 3.288 44,969 -0.01(-0.22%)
Aug 22, 2003 3.298 3.331 3.274 3.295 32,360 -0.01(-0.22%)
Aug 21, 2003 3.334 3.334 3.272 3.303 53,374 -0.01(-0.29%)
Aug 20, 2003 3.331 3.367 3.295 3.312 58,417 -0.01(-0.43%)
Aug 19, 2003 3.295 3.331 3.295 3.326 23,955 +0.05(+1.38%)
Aug 18, 2003 3.265 3.303 3.260 3.281 39,505 +0.02(+0.66%)
Aug 15, 2003 3.281 3.284 3.260 3.260 50,852 -0.01(-0.36%)
Aug 14, 2003 3.295 3.315 3.236 3.272 51,693 -0.01(-0.36%)
Aug 13, 2003 3.300 3.322 3.248 3.284 51,273 -0.00(-0.14%)
Aug 12, 2003 3.319 3.343 3.284 3.288 54,635 -0.05(-1.50%)
Aug 11, 2003 3.295 3.364 3.295 3.338 29,839 +0.07(+2.04%)
Aug 08, 2003 3.191 3.279 3.191 3.272 53,794 +0.07(+2.15%)
Aug 07, 2003 3.210 3.210 3.203 3.203 35,302 +0.00(+0.07%)
Aug 06, 2003 3.177 3.200 3.177 3.200 40,346 +0.00(+0.00%)
Aug 05, 2003 3.260 3.265 3.155 3.200 173,152 -0.08(-2.54%)
Aug 04, 2003 3.319 3.319 3.272 3.284 46,650 -0.01(-0.36%)
Aug 01, 2003 3.307 3.331 3.288 3.295 68,084 -0.02(-0.72%)
Jul 31, 2003 3.407 3.407 3.319 3.319 57,577 -0.09(-2.72%)
Jul 30, 2003 3.403 3.414 3.403 3.412 35,723 -0.01(-0.42%)
Jul 29, 2003 3.407 3.433 3.407 3.426 20,173 -0.03(-0.83%)
Jul 28, 2003 3.424 3.455 3.403 3.455 89,097 +0.03(+0.83%)
Jul 25, 2003 3.407 3.441 3.384 3.426 52,113 +0.04(+1.27%)
Jul 24, 2003 3.414 3.450 3.384 3.384 39,925 -0.01(-0.21%)
Jul 23, 2003 3.374 3.426 3.360 3.391 37,824 +0.03(+0.85%)
Jul 22, 2003 3.376 3.398 3.362 3.362 18,071 -0.00(-0.07%)
Jul 21, 2003 3.379 3.379 3.362 3.364 23,535 -0.02(-0.70%)
Jul 18, 2003 3.388 3.388 3.369 3.388 21,013 -0.00(-0.07%)
Jul 17, 2003 3.379 3.391 3.369 3.391 55,475 +0.00(+0.00%)
Jul 16, 2003 3.403 3.412 3.388 3.391 62,620 -0.02(-0.70%)
Jul 15, 2003 3.403 3.424 3.393 3.414 46,229 -0.01(-0.28%)
Jul 14, 2003 3.414 3.426 3.391 3.424 79,431 -0.00(-0.07%)
Jul 11, 2003 3.426 3.433 3.391 3.426 49,171 +0.00(+0.07%)
Jul 10, 2003 3.438 3.438 3.372 3.424 129,023 -0.04(-1.10%)
Jul 09, 2003 3.533 3.538 3.431 3.462 213,078 -0.06(-1.82%)
Jul 08, 2003 3.517 3.557 3.517 3.526 62,200 +0.03(+0.95%)
Jul 07, 2003 3.486 3.522 3.486 3.493 26,897 +0.02(+0.55%)
Jul 03, 2003 3.424 3.474 3.417 3.474 58,417 +0.05(+1.46%)
Jul 02, 2003 3.436 3.453 3.410 3.424 34,882 -0.01(-0.35%)
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.