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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2005 3.320 3.346 3.320 3.320 28,992 +0.00(+0.00%)
Sep 29, 2005 3.327 3.327 3.263 3.320 64,287 -0.01(-0.21%)
Sep 28, 2005 3.294 3.327 3.282 3.327 44,958 +0.05(+1.67%)
Sep 27, 2005 3.284 3.308 3.249 3.272 123,952 -0.02(-0.51%)
Sep 26, 2005 3.337 3.346 3.289 3.289 63,446 -0.07(-2.12%)
Sep 23, 2005 3.360 3.372 3.332 3.360 68,909 +0.03(+0.86%)
Sep 22, 2005 3.380 3.380 3.332 3.332 147,482 -0.06(-1.81%)
Sep 21, 2005 3.399 3.399 3.377 3.393 46,219 +0.00(+0.06%)
Sep 20, 2005 3.380 3.439 3.380 3.391 74,791 +0.00(+0.00%)
Sep 19, 2005 3.391 3.403 3.391 3.391 26,050 -0.00(-0.07%)
Sep 16, 2005 3.415 3.415 3.394 3.394 26,471 -0.00(-0.07%)
Sep 15, 2005 3.391 3.410 3.391 3.396 14,286 +0.00(+0.07%)
Sep 14, 2005 3.394 3.401 3.391 3.394 26,471 -0.01(-0.28%)
Sep 13, 2005 3.391 3.406 3.391 3.403 14,286 +0.01(+0.35%)
Sep 12, 2005 3.403 3.408 3.387 3.391 97,481 -0.02(-0.63%)
Sep 09, 2005 3.413 3.413 3.384 3.413 60,505 +0.00(+0.00%)
Sep 08, 2005 3.391 3.413 3.387 3.413 34,874 +0.01(+0.35%)
Sep 07, 2005 3.413 3.437 3.396 3.401 28,992 -0.02(-0.56%)
Sep 06, 2005 3.389 3.420 3.389 3.420 32,773 +0.04(+1.13%)
Sep 02, 2005 3.380 3.382 3.370 3.382 18,487 +0.00(+0.07%)
Sep 01, 2005 3.410 3.410 3.372 3.380 78,993 -0.04(-1.18%)
Aug 31, 2005 3.403 3.420 3.389 3.420 34,454 +0.03(+0.77%)
Aug 30, 2005 3.401 3.420 3.394 3.394 20,168 +0.03(+0.78%)
Aug 29, 2005 3.382 3.406 3.346 3.368 73,530 -0.02(-0.63%)
Aug 26, 2005 3.384 3.403 3.384 3.389 5,462 -0.01(-0.21%)
Aug 25, 2005 3.408 3.415 3.387 3.396 30,252 -0.01(-0.21%)
Aug 24, 2005 3.360 3.403 3.360 3.403 37,395 +0.04(+1.13%)
Aug 23, 2005 3.384 3.415 3.363 3.365 90,338 -0.03(-0.91%)
Aug 22, 2005 3.396 3.399 3.372 3.396 53,362 +0.04(+1.06%)
Aug 19, 2005 3.372 3.377 3.360 3.360 30,672 -0.00(-0.14%)
Aug 18, 2005 3.382 3.382 3.363 3.365 16,807 -0.02(-0.56%)
Aug 17, 2005 3.360 3.384 3.360 3.384 25,210 +0.02(+0.71%)
Aug 16, 2005 3.375 3.380 3.360 3.360 50,001 -0.04(-1.05%)
Aug 15, 2005 3.391 3.420 3.387 3.396 55,043 -0.01(-0.28%)
Aug 12, 2005 3.375 3.406 3.360 3.406 57,144 +0.03(+0.99%)
Aug 11, 2005 3.356 3.384 3.356 3.372 35,715 -0.01(-0.21%)
Aug 10, 2005 3.363 3.401 3.360 3.380 37,815 +0.00(+0.14%)
Aug 09, 2005 3.368 3.389 3.351 3.375 28,992 -0.00(-0.14%)
Aug 08, 2005 3.389 3.389 3.341 3.380 58,404 -0.01(-0.28%)
Aug 05, 2005 3.368 3.389 3.337 3.389 47,059 +0.02(+0.71%)
Aug 04, 2005 3.375 3.389 3.365 3.365 26,891 -0.00(-0.14%)
Aug 03, 2005 3.387 3.389 3.356 3.370 17,227 -0.00(-0.14%)
Aug 02, 2005 3.341 3.375 3.341 3.375 54,623 +0.01(+0.35%)
Aug 01, 2005 3.349 3.365 3.332 3.363 86,556 -0.01(-0.28%)
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%)
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.