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

PCM Fund, Inc. (NY: PCM )

8.220 -0.030 (-0.36%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 16, 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 (%)
Oct 31, 2002 3.269 3.284 3.231 3.267 5,589,626 -0.00(-0.07%)
Oct 30, 2002 3.255 3.269 3.246 3.269 44,548 +0.01(+0.37%)
Oct 29, 2002 3.174 3.293 3.174 3.257 80,692 +0.06(+1.86%)
Oct 28, 2002 3.150 3.198 3.150 3.198 50,432 +0.02(+0.75%)
Oct 25, 2002 3.129 3.174 3.093 3.174 55,475 +0.04(+1.14%)
Oct 24, 2002 3.096 3.138 3.096 3.138 58,838 +0.02(+0.76%)
Oct 23, 2002 3.029 3.115 3.024 3.115 104,227 +0.08(+2.59%)
Oct 22, 2002 3.096 3.096 2.998 3.036 258,887 -0.06(-1.92%)
Oct 21, 2002 3.200 3.200 3.093 3.096 154,240 -0.10(-3.06%)
Oct 18, 2002 3.200 3.200 3.174 3.193 42,027 -0.02(-0.67%)
Oct 17, 2002 3.260 3.260 3.191 3.215 158,022 -0.05(-1.46%)
Oct 16, 2002 3.248 3.284 3.241 3.262 83,213 +0.03(+0.88%)
Oct 15, 2002 3.367 3.367 3.131 3.234 262,250 -0.15(-4.36%)
Oct 14, 2002 3.479 3.479 3.381 3.381 88,677 -0.12(-3.46%)
Oct 11, 2002 3.455 3.502 3.433 3.502 48,331 +0.07(+2.08%)
Oct 10, 2002 3.431 3.448 3.424 3.431 85,315 +0.00(+0.00%)
Oct 09, 2002 3.522 3.545 3.431 3.431 51,693 -0.11(-3.22%)
Oct 08, 2002 3.455 3.548 3.431 3.545 99,184 +0.09(+2.69%)
Oct 07, 2002 3.486 3.486 3.453 3.453 40,346 -0.03(-0.96%)
Oct 04, 2002 3.524 3.524 3.486 3.486 28,158 -0.00(-0.07%)
Oct 03, 2002 3.507 3.510 3.488 3.488 35,723 -0.01(-0.27%)
Oct 02, 2002 3.512 3.526 3.488 3.498 28,998 -0.01(-0.34%)
Oct 01, 2002 3.526 3.526 3.488 3.510 34,462 +0.00(+0.00%)
Sep 30, 2002 3.526 3.526 3.486 3.510 87,836 -0.00(-0.14%)
Sep 27, 2002 3.552 3.593 3.514 3.514 101,285 -0.01(-0.40%)
Sep 26, 2002 3.519 3.552 3.514 3.529 78,170 +0.01(+0.41%)
Sep 25, 2002 3.536 3.543 3.514 3.514 70,605 -0.02(-0.61%)
Sep 24, 2002 3.567 3.581 3.533 3.536 66,823 -0.03(-0.80%)
Sep 23, 2002 3.562 3.593 3.536 3.564 41,606 -0.01(-0.40%)
Sep 20, 2002 3.567 3.581 3.524 3.579 55,055 +0.03(+0.94%)
Sep 19, 2002 3.569 3.581 3.526 3.545 9,918,435 -0.04(-1.00%)
Sep 18, 2002 3.574 3.581 3.560 3.581 33,621 +0.02(+0.60%)
Sep 17, 2002 3.593 3.593 3.560 3.560 47,070 -0.03(-0.93%)
Sep 16, 2002 3.557 3.593 3.557 3.593 42,027 +0.01(+0.33%)
Sep 13, 2002 3.567 3.588 3.550 3.581 34,462 +0.01(+0.40%)
Sep 12, 2002 3.564 3.567 3.526 3.567 42,027 +0.00(+0.07%)
Sep 11, 2002 3.517 3.564 3.517 3.564 62,620 +0.01(+0.20%)
Sep 10, 2002 3.536 3.557 3.536 3.557 28,158 +0.02(+0.61%)
Sep 09, 2002 3.529 3.548 3.529 3.536 23,535 +0.01(+0.34%)
Sep 06, 2002 3.545 3.545 3.522 3.524 23,955 -0.02(-0.60%)
Sep 05, 2002 3.545 3.545 3.538 3.545 15,550 -0.02(-0.60%)
Sep 04, 2002 3.522 3.567 3.522 3.567 43,708 +0.06(+1.63%)
Sep 03, 2002 3.538 3.538 3.491 3.510 76,489 -0.00(-0.14%)
Aug 30, 2002 3.536 3.545 3.505 3.514 49,171 -0.02(-0.67%)
Aug 29, 2002 3.555 3.569 3.533 3.538 84,054 -0.02(-0.47%)
Aug 28, 2002 3.557 3.581 3.555 3.555 31,100 -0.04(-1.06%)
Aug 27, 2002 3.595 3.595 3.576 3.593 43,708 -0.01(-0.40%)
Aug 26, 2002 3.586 3.607 3.574 3.607 47,911 -0.00(-0.07%)
Aug 23, 2002 3.605 3.617 3.574 3.610 26,897 +0.01(+0.40%)
Aug 22, 2002 3.583 3.605 3.583 3.595 54,215 +0.01(+0.33%)
Aug 21, 2002 3.569 3.593 3.569 3.583 26,056 +0.00(+0.13%)
Aug 20, 2002 3.567 3.579 3.555 3.579 32,781 -0.01(-0.27%)
Aug 16, 2002 3.552 3.591 3.552 3.588 26,897 +0.01(+0.33%)
Aug 15, 2002 3.557 3.576 3.545 3.576 53,374 +0.03(+0.87%)
Aug 14, 2002 3.529 3.579 3.529 3.545 69,765 -0.01(-0.20%)
Aug 13, 2002 3.560 3.591 3.548 3.552 50,432 -0.02(-0.60%)
Aug 12, 2002 3.588 3.591 3.564 3.574 25,216 +0.01(+0.40%)
Aug 07, 2002 3.545 3.564 3.541 3.560 59,678 +0.01(+0.40%)
Aug 06, 2002 3.543 3.545 3.512 3.545 133,226 +0.02(+0.68%)
Aug 05, 2002 3.550 3.574 3.522 3.522 420,272 -0.03(-0.80%)
Aug 02, 2002 3.533 3.555 3.510 3.550 27,737 +0.02(+0.47%)
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.