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

PCM Fund, Inc. (NY: PCM )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2004 3.326 3.347 3.297 3.330 82,677 +0.02(+0.57%)
Sep 29, 2004 3.302 3.356 3.302 3.311 69,110 +0.03(+1.01%)
Sep 28, 2004 3.328 3.328 3.278 3.278 46,214 -0.05(-1.56%)
Sep 27, 2004 3.361 3.361 3.326 3.330 84,373 -0.01(-0.21%)
Sep 24, 2004 3.337 3.373 3.328 3.337 27,559 +0.02(+0.57%)
Sep 23, 2004 3.363 3.396 3.318 3.318 104,301 -0.03(-0.78%)
Sep 22, 2004 3.352 3.366 3.307 3.344 43,246 -0.00(-0.14%)
Sep 21, 2004 3.302 3.359 3.295 3.349 57,662 +0.06(+1.72%)
Sep 20, 2004 3.293 3.366 3.271 3.293 91,157 -0.00(-0.07%)
Sep 17, 2004 3.290 3.314 3.285 3.295 35,615 +0.02(+0.50%)
Sep 16, 2004 3.278 3.314 3.271 3.278 36,038 -0.02(-0.64%)
Sep 15, 2004 3.304 3.316 3.271 3.300 75,469 +0.02(+0.58%)
Sep 14, 2004 3.285 3.344 3.271 3.281 112,356 -0.00(-0.07%)
Sep 13, 2004 3.269 3.288 3.269 3.283 42,398 +0.00(+0.14%)
Sep 10, 2004 3.278 3.288 3.267 3.278 52,150 +0.01(+0.43%)
Sep 09, 2004 3.250 3.278 3.250 3.264 25,439 +0.01(+0.22%)
Sep 08, 2004 3.255 3.285 3.248 3.257 88,613 -0.01(-0.29%)
Sep 07, 2004 3.290 3.290 3.250 3.267 34,343 -0.02(-0.72%)
Sep 03, 2004 3.288 3.290 3.245 3.290 45,366 +0.01(+0.36%)
Sep 02, 2004 3.267 3.283 3.245 3.278 39,430 +0.03(+0.87%)
Sep 01, 2004 3.252 3.281 3.245 3.250 55,118 -0.03(-0.79%)
Aug 31, 2004 3.271 3.278 3.243 3.276 69,958 +0.02(+0.51%)
Aug 30, 2004 3.231 3.267 3.215 3.260 49,182 +0.03(+0.95%)
Aug 27, 2004 3.229 3.262 3.219 3.229 25,439 -0.04(-1.16%)
Aug 26, 2004 3.252 3.285 3.186 3.267 84,797 +0.01(+0.44%)
Aug 25, 2004 3.198 3.252 3.198 3.252 81,405 +0.06(+1.77%)
Aug 24, 2004 3.186 3.236 3.186 3.196 39,854 -0.00(-0.15%)
Aug 23, 2004 3.201 3.201 3.186 3.201 26,711 +0.01(+0.22%)
Aug 20, 2004 3.203 3.203 3.178 3.193 30,103 -0.00(-0.15%)
Aug 19, 2004 3.203 3.205 3.144 3.198 48,758 +0.01(+0.44%)
Aug 18, 2004 3.168 3.184 3.168 3.184 22,895 -0.01(-0.22%)
Aug 17, 2004 3.170 3.219 3.170 3.191 45,366 +0.02(+0.67%)
Aug 16, 2004 3.182 3.193 3.156 3.170 117,020 +0.01(+0.37%)
Aug 13, 2004 3.160 3.219 3.149 3.158 149,667 +0.02(+0.68%)
Aug 12, 2004 3.137 3.153 3.137 3.137 18,655 +0.01(+0.23%)
Aug 11, 2004 3.175 3.182 3.125 3.130 57,662 -0.02(-0.51%)
Aug 10, 2004 3.227 3.231 3.125 3.146 100,909 -0.01(-0.31%)
Aug 09, 2004 3.125 3.175 3.125 3.156 63,174 +0.05(+1.52%)
Aug 06, 2004 3.083 3.135 3.076 3.109 73,773 +0.03(+0.92%)
Aug 05, 2004 3.078 3.113 3.071 3.080 51,302 +0.00(+0.08%)
Aug 04, 2004 3.099 3.106 3.078 3.078 62,750 -0.01(-0.46%)
Aug 03, 2004 3.080 3.102 3.080 3.092 41,126 +0.01(+0.46%)
Aug 02, 2004 3.066 3.094 3.066 3.078 51,726 +0.01(+0.38%)
Jul 30, 2004 3.078 3.090 3.064 3.066 16,111 +0.01(+0.23%)
Jul 29, 2004 3.068 3.087 3.047 3.059 22,895 -0.01(-0.31%)
Jul 28, 2004 3.061 3.068 3.035 3.068 48,758 -0.00(-0.08%)
Jul 27, 2004 3.059 3.087 3.057 3.071 55,966 -0.01(-0.38%)
Jul 26, 2004 3.113 3.113 3.059 3.083 81,829 -0.01(-0.38%)
Jul 23, 2004 3.127 3.130 3.094 3.094 50,030 -0.04(-1.20%)
Jul 22, 2004 3.118 3.144 3.102 3.132 34,767 -0.01(-0.30%)
Jul 21, 2004 3.125 3.142 3.113 3.142 25,439 +0.00(+0.08%)
Jul 20, 2004 3.172 3.172 3.137 3.139 31,799 -0.03(-1.04%)
Jul 19, 2004 3.170 3.172 3.158 3.172 57,662 -0.02(-0.66%)
Jul 16, 2004 3.203 3.210 3.160 3.193 54,694 -0.01(-0.22%)
Jul 15, 2004 3.182 3.201 3.160 3.201 87,765 +0.03(+0.82%)
Jul 14, 2004 3.201 3.201 3.175 3.175 41,974 -0.01(-0.30%)
Jul 13, 2004 3.172 3.193 3.149 3.184 41,126 +0.02(+0.75%)
Jul 12, 2004 3.175 3.186 3.144 3.160 46,638 +0.01(+0.30%)
Jul 09, 2004 3.113 3.184 3.113 3.151 38,582 +0.01(+0.45%)
Jul 08, 2004 3.170 3.189 3.137 3.137 41,126 -0.03(-0.89%)
Jul 07, 2004 3.066 3.168 3.061 3.165 209,450 +0.10(+3.23%)
Jul 06, 2004 3.066 3.099 3.043 3.066 32,647 +0.00(+0.08%)
Jul 02, 2004 3.057 3.087 3.057 3.064 33,071 +0.03(+1.01%)
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.