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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.459 3.459 3.419 3.442 89,550 -0.00(-0.14%)
Sep 27, 2002 3.484 3.524 3.447 3.447 103,262 -0.01(-0.40%)
Sep 26, 2002 3.452 3.484 3.447 3.461 79,696 +0.01(+0.41%)
Sep 25, 2002 3.468 3.475 3.447 3.447 71,983 -0.02(-0.61%)
Sep 24, 2002 3.498 3.512 3.466 3.468 68,127 -0.03(-0.80%)
Sep 23, 2002 3.494 3.524 3.468 3.496 42,418 -0.01(-0.40%)
Sep 20, 2002 3.498 3.512 3.456 3.510 56,130 +0.03(+0.94%)
Sep 19, 2002 3.501 3.512 3.459 3.477 10,111,978 -0.04(-1.00%)
Sep 18, 2002 3.505 3.512 3.491 3.512 34,277 +0.02(+0.60%)
Sep 17, 2002 3.524 3.524 3.491 3.491 47,989 -0.03(-0.93%)
Sep 16, 2002 3.489 3.524 3.489 3.524 42,847 +0.01(+0.33%)
Sep 13, 2002 3.498 3.519 3.482 3.512 35,134 +0.01(+0.40%)
Sep 12, 2002 3.496 3.498 3.459 3.498 42,847 +0.00(+0.07%)
Sep 11, 2002 3.449 3.496 3.449 3.496 63,842 +0.01(+0.20%)
Sep 10, 2002 3.468 3.489 3.468 3.489 28,707 +0.02(+0.61%)
Sep 09, 2002 3.461 3.480 3.461 3.468 23,994 +0.01(+0.34%)
Sep 06, 2002 3.477 3.477 3.454 3.456 24,422 -0.02(-0.60%)
Sep 05, 2002 3.477 3.477 3.470 3.477 15,853 -0.02(-0.60%)
Sep 04, 2002 3.454 3.498 3.454 3.498 44,561 +0.06(+1.63%)
Sep 03, 2002 3.470 3.470 3.424 3.442 77,982 -0.00(-0.14%)
Aug 30, 2002 3.468 3.477 3.438 3.447 50,131 -0.02(-0.67%)
Aug 29, 2002 3.487 3.501 3.466 3.470 85,694 -0.02(-0.47%)
Aug 28, 2002 3.489 3.512 3.487 3.487 31,707 -0.04(-1.06%)
Aug 27, 2002 3.526 3.526 3.508 3.524 44,561 -0.01(-0.40%)
Aug 26, 2002 3.517 3.538 3.505 3.538 48,845 -0.00(-0.07%)
Aug 23, 2002 3.536 3.547 3.505 3.540 27,422 +0.01(+0.40%)
Aug 22, 2002 3.515 3.536 3.515 3.526 55,273 +0.01(+0.33%)
Aug 21, 2002 3.501 3.524 3.501 3.515 26,565 +0.00(+0.13%)
Aug 20, 2002 3.498 3.510 3.487 3.510 33,420 -0.01(-0.27%)
Aug 16, 2002 3.484 3.522 3.484 3.519 27,422 +0.01(+0.33%)
Aug 15, 2002 3.489 3.508 3.477 3.508 54,416 +0.03(+0.87%)
Aug 14, 2002 3.461 3.510 3.461 3.477 71,126 -0.01(-0.20%)
Aug 13, 2002 3.491 3.522 3.480 3.484 51,416 -0.02(-0.60%)
Aug 12, 2002 3.519 3.522 3.496 3.505 25,708 +0.01(+0.40%)
Aug 07, 2002 3.477 3.496 3.473 3.491 60,843 +0.01(+0.40%)
Aug 06, 2002 3.475 3.477 3.445 3.477 135,826 +0.02(+0.68%)
Aug 05, 2002 3.482 3.505 3.454 3.454 428,473 -0.03(-0.80%)
Aug 02, 2002 3.466 3.487 3.442 3.482 28,279 +0.02(+0.47%)
Aug 01, 2002 3.498 3.498 3.433 3.466 39,848 -0.01(-0.34%)
Jul 31, 2002 3.447 3.501 3.447 3.477 32,135 +0.04(+1.09%)
Jul 30, 2002 3.454 3.454 3.410 3.440 50,559 -0.01(-0.41%)
Jul 29, 2002 3.489 3.498 3.435 3.454 78,410 -0.03(-0.87%)
Jul 26, 2002 3.477 3.489 3.459 3.484 37,705 +0.01(+0.20%)
Jul 25, 2002 3.470 3.491 3.442 3.477 43,704 +0.02(+0.54%)
Jul 24, 2002 3.505 3.505 3.435 3.459 50,131 -0.04(-1.07%)
Jul 23, 2002 3.466 3.501 3.442 3.496 68,984 +0.05(+1.56%)
Jul 22, 2002 3.442 3.489 3.419 3.442 89,122 +0.00(+0.00%)
Jul 19, 2002 3.454 3.461 3.419 3.442 66,841 -0.01(-0.34%)
Jul 17, 2002 3.442 3.468 3.421 3.454 47,989 +0.01(+0.34%)
Jul 12, 2002 3.463 3.463 3.435 3.442 38,134 +0.00(+0.07%)
Jul 11, 2002 3.442 3.463 3.428 3.440 49,274 -0.00(-0.07%)
Jul 10, 2002 3.442 3.463 3.426 3.442 14,996 -0.01(-0.20%)
Jul 09, 2002 3.440 3.449 3.440 3.449 42,418 +0.01(+0.27%)
Jul 08, 2002 3.393 3.440 3.393 3.440 76,696 +0.05(+1.38%)
Jul 05, 2002 3.379 3.393 3.379 3.393 3,427 +0.03(+0.83%)
Jul 04, 2002 3.347 3.365 3.323 3.365 16,710 +0.00(+0.00%)
Jul 03, 2002 3.347 3.365 3.323 3.365 16,710 +0.00(+0.14%)
Jul 02, 2002 3.410 3.410 3.361 3.361 30,850 -0.05(-1.44%)
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.