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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2003 2.578 2.593 2.576 2.594 69,854 +0.05(+2.15%)
Sep 29, 2003 2.533 2.551 2.533 2.540 28,051 -0.01(-0.57%)
Sep 26, 2003 2.563 2.573 2.549 2.554 37,402 -0.01(-0.35%)
Sep 25, 2003 2.563 2.563 2.563 2.563 30,252 -0.00(-0.07%)
Sep 24, 2003 2.565 2.565 2.565 2.565 6,600 -0.02(-0.84%)
Sep 23, 2003 2.578 2.587 2.573 2.587 24,201 +0.01(+0.35%)
Sep 22, 2003 2.573 2.578 2.545 2.578 53,353 +0.00(+0.00%)
Sep 19, 2003 2.576 2.578 2.576 2.578 24,751 +0.02(+0.93%)
Sep 18, 2003 2.553 2.554 2.553 2.554 9,900 -0.01(-0.21%)
Sep 17, 2003 2.562 2.563 2.560 2.560 18,151 -0.01(-0.57%)
Sep 16, 2003 2.573 2.574 2.547 2.574 51,703 +0.03(+1.14%)
Sep 15, 2003 2.545 2.545 2.514 2.545 49,503 +0.00(+0.00%)
Sep 12, 2003 2.543 2.545 2.533 2.545 39,602 +0.00(+0.07%)
Sep 11, 2003 2.540 2.545 2.525 2.543 70,954 +0.01(+0.50%)
Sep 10, 2003 2.529 2.545 2.529 2.531 35,202 -0.01(-0.43%)
Sep 09, 2003 2.543 2.543 2.529 2.542 49,503 +0.00(+0.07%)
Sep 08, 2003 2.527 2.540 2.509 2.540 66,004 +0.01(+0.58%)
Sep 05, 2003 2.520 2.525 2.494 2.525 66,004 +0.03(+1.31%)
Sep 04, 2003 2.474 2.522 2.473 2.493 56,653 +0.01(+0.44%)
Sep 03, 2003 2.487 2.505 2.463 2.482 108,357 -0.04(-1.44%)
Sep 02, 2003 2.527 2.527 2.491 2.518 52,253 -0.01(-0.36%)
Aug 29, 2003 2.509 2.531 2.460 2.527 79,755 +0.04(+1.46%)
Aug 28, 2003 2.509 2.509 2.474 2.491 17,051 -0.01(-0.36%)
Aug 27, 2003 2.500 2.518 2.476 2.500 105,057 +0.01(+0.51%)
Aug 26, 2003 2.527 2.547 2.454 2.487 119,908 -0.03(-1.01%)
Aug 25, 2003 2.473 2.513 2.473 2.513 58,854 -0.01(-0.22%)
Aug 22, 2003 2.520 2.545 2.502 2.518 42,352 -0.01(-0.22%)
Aug 21, 2003 2.547 2.547 2.500 2.523 69,854 -0.01(-0.29%)
Aug 20, 2003 2.545 2.573 2.518 2.531 76,455 -0.01(-0.43%)
Aug 19, 2003 2.518 2.545 2.518 2.542 31,352 +0.03(+1.38%)
Aug 18, 2003 2.494 2.523 2.491 2.507 51,703 +0.02(+0.66%)
Aug 15, 2003 2.507 2.509 2.491 2.491 66,554 -0.01(-0.36%)
Aug 14, 2003 2.518 2.533 2.473 2.500 67,654 -0.01(-0.36%)
Aug 13, 2003 2.522 2.538 2.482 2.509 67,104 -0.00(-0.14%)
Aug 12, 2003 2.536 2.554 2.509 2.513 71,504 -0.04(-1.50%)
Aug 11, 2003 2.518 2.571 2.518 2.551 39,052 +0.05(+2.04%)
Aug 08, 2003 2.438 2.505 2.438 2.500 70,404 +0.05(+2.15%)
Aug 07, 2003 2.453 2.453 2.447 2.447 46,203 +0.00(+0.07%)
Aug 06, 2003 2.427 2.445 2.427 2.445 52,803 +0.00(+0.00%)
Aug 05, 2003 2.491 2.494 2.411 2.445 226,615 -0.06(-2.54%)
Aug 04, 2003 2.536 2.536 2.500 2.509 61,054 -0.01(-0.36%)
Aug 01, 2003 2.527 2.545 2.513 2.518 89,106 -0.02(-0.72%)
Jul 31, 2003 2.603 2.603 2.536 2.536 75,355 -0.07(-2.72%)
Jul 30, 2003 2.600 2.609 2.600 2.607 46,753 -0.01(-0.42%)
Jul 29, 2003 2.603 2.623 2.603 2.618 26,401 -0.02(-0.83%)
Jul 28, 2003 2.616 2.640 2.600 2.640 116,607 +0.02(+0.83%)
Jul 25, 2003 2.603 2.629 2.585 2.618 68,204 +0.03(+1.27%)
Jul 24, 2003 2.609 2.636 2.585 2.585 52,253 -0.01(-0.21%)
Jul 23, 2003 2.578 2.618 2.567 2.591 49,503 +0.02(+0.85%)
Jul 22, 2003 2.580 2.596 2.569 2.569 23,651 -0.00(-0.07%)
Jul 21, 2003 2.582 2.582 2.569 2.571 30,802 -0.02(-0.70%)
Jul 18, 2003 2.589 2.589 2.574 2.589 27,501 -0.00(-0.07%)
Jul 17, 2003 2.582 2.591 2.574 2.591 72,604 +0.00(+0.00%)
Jul 16, 2003 2.600 2.607 2.589 2.591 81,955 -0.02(-0.70%)
Jul 15, 2003 2.600 2.616 2.593 2.609 60,504 -0.01(-0.28%)
Jul 14, 2003 2.609 2.618 2.591 2.616 103,957 -0.00(-0.07%)
Jul 11, 2003 2.618 2.623 2.591 2.618 64,354 +0.00(+0.07%)
Jul 10, 2003 2.627 2.627 2.576 2.616 168,861 -0.03(-1.10%)
Jul 09, 2003 2.700 2.703 2.622 2.645 278,869 -0.05(-1.82%)
Jul 08, 2003 2.687 2.718 2.687 2.694 81,405 +0.03(+0.95%)
Jul 07, 2003 2.663 2.691 2.663 2.669 35,202 +0.01(+0.55%)
Jul 03, 2003 2.616 2.654 2.611 2.654 76,455 +0.04(+1.46%)
Jul 02, 2003 2.625 2.638 2.605 2.616 45,653 -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.