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

PCM Fund, Inc. (NY: PCM )

7.970 +0.040 (+0.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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 (%)
Jan 31, 2003 2.660 2.671 2.636 2.658 45,653 -0.01(-0.27%)
Jan 30, 2003 2.642 2.665 2.642 2.665 19,801 +0.02(+0.83%)
Jan 29, 2003 2.663 2.687 2.636 2.643 90,756 -0.03(-0.95%)
Jan 28, 2003 2.620 2.669 2.611 2.669 41,252 +0.04(+1.66%)
Jan 27, 2003 2.618 2.636 2.598 2.625 41,802 -0.00(-0.07%)
Jan 24, 2003 2.616 2.627 2.591 2.627 62,154 +0.02(+0.77%)
Jan 23, 2003 2.591 2.618 2.591 2.607 55,553 +0.02(+0.77%)
Jan 22, 2003 2.585 2.591 2.538 2.587 109,457 +0.02(+0.78%)
Jan 21, 2003 2.563 2.569 2.545 2.567 47,853 -0.01(-0.21%)
Jan 17, 2003 2.605 2.605 2.560 2.573 72,054 -0.02(-0.77%)
Jan 16, 2003 2.600 2.605 2.591 2.593 81,405 -0.03(-0.97%)
Jan 15, 2003 2.585 2.618 2.585 2.618 39,052 +0.02(+0.70%)
Jan 14, 2003 2.602 2.623 2.582 2.600 106,157 -0.01(-0.35%)
Jan 13, 2003 2.618 2.618 2.600 2.609 65,454 -0.04(-1.37%)
Jan 10, 2003 2.640 2.674 2.609 2.645 106,157 +0.02(+0.90%)
Jan 09, 2003 2.653 2.653 2.611 2.622 70,404 -0.02(-0.69%)
Jan 08, 2003 2.667 2.662 2.620 2.640 44,003 +0.02(+0.76%)
Jan 07, 2003 2.667 2.680 2.618 2.620 57,753 -0.03(-1.23%)
Jan 06, 2003 2.640 2.691 2.640 2.653 114,957 +0.02(+0.69%)
Jan 03, 2003 2.603 2.634 2.603 2.634 101,206 +0.03(+1.33%)
Jan 02, 2003 2.603 2.603 2.585 2.600 9,350 -0.00(-0.14%)
Dec 31, 2002 2.567 2.614 2.565 2.603 128,708 +0.04(+1.49%)
Dec 30, 2002 2.567 2.582 2.560 2.565 41,802 +0.01(+0.57%)
Dec 27, 2002 2.547 2.573 2.547 2.551 41,252 -0.06(-2.43%)
Dec 26, 2002 2.589 2.620 2.583 2.614 69,304 +0.03(+1.34%)
Dec 24, 2002 2.574 2.582 2.563 2.580 35,752 -0.00(-0.07%)
Dec 23, 2002 2.603 2.609 2.582 2.582 86,355 -0.01(-0.42%)
Dec 20, 2002 2.582 2.593 2.556 2.593 29,702 +0.00(+0.07%)
Dec 19, 2002 2.569 2.591 2.536 2.591 70,954 +0.01(+0.35%)
Dec 18, 2002 2.545 2.582 2.531 2.582 57,753 +0.04(+1.43%)
Dec 17, 2002 2.545 2.545 2.493 2.545 82,505 +0.00(+0.00%)
Dec 16, 2002 2.525 2.545 2.500 2.545 113,857 +0.00(+0.07%)
Dec 13, 2002 2.542 2.543 2.483 2.543 58,303 +0.01(+0.29%)
Dec 12, 2002 2.516 2.536 2.509 2.536 42,902 +0.02(+0.79%)
Dec 11, 2002 2.485 2.516 2.473 2.516 37,402 +0.02(+0.87%)
Dec 10, 2002 2.505 2.507 2.493 2.494 75,905 -0.03(-1.01%)
Dec 09, 2002 2.543 2.543 2.518 2.520 64,354 -0.02(-0.86%)
Dec 06, 2002 2.520 2.542 2.518 2.542 84,155 +0.02(+0.87%)
Dec 05, 2002 2.542 2.543 2.520 2.520 37,402 -0.02(-0.65%)
Dec 04, 2002 2.529 2.536 2.529 2.536 57,203 +0.01(+0.36%)
Dec 03, 2002 2.538 2.538 2.520 2.527 31,352 -0.00(-0.07%)
Dec 02, 2002 2.518 2.542 2.518 2.529 84,155 +0.00(+0.07%)
Nov 29, 2002 2.536 2.536 2.518 2.527 8,250 +0.00(+0.00%)
Nov 27, 2002 2.518 2.531 2.502 2.527 61,054 +0.01(+0.36%)
Nov 26, 2002 2.509 2.525 2.500 2.518 62,154 -0.01(-0.29%)
Nov 25, 2002 2.498 2.525 2.498 2.525 120,458 +0.03(+1.24%)
Nov 22, 2002 2.498 2.498 2.445 2.494 83,055 +0.01(+0.51%)
Nov 21, 2002 2.493 2.500 2.469 2.482 69,854 +0.00(+0.00%)
Nov 20, 2002 2.489 2.496 2.473 2.482 33,552 +0.01(+0.37%)
Nov 19, 2002 2.449 2.473 2.427 2.473 146,310 +0.01(+0.59%)
Nov 18, 2002 2.500 2.505 2.418 2.458 77,005 -0.04(-1.67%)
Nov 15, 2002 2.491 2.523 2.473 2.500 59,404 +0.02(+0.88%)
Nov 14, 2002 2.500 2.500 2.463 2.478 35,202 -0.01(-0.58%)
Nov 13, 2002 2.514 2.520 2.491 2.493 39,602 -0.00(-0.15%)
Nov 12, 2002 2.527 2.527 2.491 2.496 47,303 -0.03(-1.22%)
Nov 11, 2002 2.536 2.540 2.491 2.527 58,303 +0.01(+0.22%)
Nov 08, 2002 2.485 2.529 2.485 2.522 41,802 +0.02(+0.73%)
Nov 07, 2002 2.509 2.538 2.491 2.503 94,606 +0.01(+0.51%)
Nov 06, 2002 2.454 2.491 2.422 2.491 81,955 +0.04(+1.48%)
Nov 05, 2002 2.494 2.502 2.445 2.454 72,054 -0.02(-0.95%)
Nov 04, 2002 2.520 2.520 2.478 2.478 53,353 -0.06(-2.36%)
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.