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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2004 3.142 3.142 3.120 3.134 52,101 +0.00(+0.15%)
Dec 30, 2004 3.096 3.130 3.096 3.130 50,841 +0.02(+0.61%)
Dec 29, 2004 3.122 3.146 3.099 3.111 133,196 -0.03(-0.91%)
Dec 28, 2004 3.146 3.168 3.122 3.139 81,514 -0.01(-0.30%)
Dec 27, 2004 3.165 3.168 3.146 3.149 89,497 -0.01(-0.38%)
Dec 23, 2004 3.177 3.199 3.142 3.161 112,187 -0.04(-1.12%)
Dec 22, 2004 3.170 3.196 3.170 3.196 42,858 +0.01(+0.30%)
Dec 21, 2004 3.206 3.206 3.134 3.187 108,825 -0.00(-0.07%)
Dec 20, 2004 3.177 3.213 3.163 3.189 77,732 +0.01(+0.37%)
Dec 17, 2004 3.201 3.201 3.142 3.177 61,345 -0.01(-0.37%)
Dec 16, 2004 3.170 3.189 3.158 3.189 43,278 +0.02(+0.60%)
Dec 15, 2004 3.182 3.189 3.165 3.170 40,336 -0.01(-0.22%)
Dec 14, 2004 3.158 3.177 3.156 3.177 82,354 +0.01(+0.23%)
Dec 13, 2004 3.180 3.187 3.142 3.170 96,220 -0.01(-0.30%)
Dec 10, 2004 3.187 3.194 3.158 3.180 165,969 -0.01(-0.30%)
Dec 09, 2004 3.211 3.211 3.177 3.189 72,690 -0.00(-0.15%)
Dec 08, 2004 3.211 3.213 3.184 3.194 61,345 -0.01(-0.22%)
Dec 07, 2004 3.134 3.201 3.132 3.201 92,859 +0.06(+2.05%)
Dec 06, 2004 3.211 3.211 3.096 3.137 234,038 -0.08(-2.37%)
Dec 03, 2004 3.237 3.237 3.192 3.213 180,255 -0.03(-0.88%)
Dec 02, 2004 3.265 3.270 3.215 3.241 112,607 -0.04(-1.16%)
Dec 01, 2004 3.303 3.303 3.265 3.280 140,759 -0.00(-0.14%)
Nov 30, 2004 3.341 3.344 3.272 3.284 153,784 -0.05(-1.36%)
Nov 29, 2004 3.344 3.344 3.318 3.330 44,538 -0.03(-0.99%)
Nov 26, 2004 3.356 3.375 3.356 3.363 5,042 -0.02(-0.63%)
Nov 24, 2004 3.401 3.401 3.356 3.384 65,127 -0.01(-0.21%)
Nov 23, 2004 3.399 3.399 3.360 3.391 44,958 -0.01(-0.21%)
Nov 22, 2004 3.401 3.401 3.358 3.399 36,975 +0.01(+0.42%)
Nov 19, 2004 3.356 3.384 3.351 3.384 33,614 +0.01(+0.21%)
Nov 18, 2004 3.399 3.399 3.363 3.377 24,790 -0.01(-0.21%)
Nov 17, 2004 3.351 3.389 3.344 3.384 70,589 +0.01(+0.35%)
Nov 16, 2004 3.356 3.408 3.344 3.372 75,631 -0.02(-0.70%)
Nov 15, 2004 3.408 3.422 3.332 3.396 81,094 +0.01(+0.35%)
Nov 12, 2004 3.410 3.410 3.356 3.384 41,597 -0.00(-0.07%)
Nov 11, 2004 3.368 3.387 3.368 3.387 31,093 -0.00(-0.07%)
Nov 10, 2004 3.391 3.391 3.332 3.389 66,387 +0.02(+0.64%)
Nov 09, 2004 3.353 3.370 3.313 3.368 83,615 -0.01(-0.28%)
Nov 08, 2004 3.389 3.399 3.334 3.377 62,606 -0.01(-0.21%)
Nov 05, 2004 3.403 3.403 3.346 3.384 75,631 -0.03(-0.84%)
Nov 04, 2004 3.432 3.449 3.403 3.413 64,707 -0.01(-0.21%)
Nov 03, 2004 3.403 3.427 3.403 3.420 49,580 +0.04(+1.20%)
Nov 02, 2004 3.380 3.387 3.337 3.380 63,446 +0.01(+0.35%)
Nov 01, 2004 3.344 3.377 3.334 3.368 63,446 +0.00(+0.00%)
Oct 29, 2004 3.377 3.377 3.332 3.368 28,572 +0.00(+0.00%)
Oct 28, 2004 3.380 3.380 3.349 3.368 23,529 +0.01(+0.21%)
Oct 27, 2004 3.380 3.399 3.332 3.360 63,866 -0.02(-0.63%)
Oct 26, 2004 3.360 3.382 3.339 3.382 77,312 +0.04(+1.15%)
Oct 25, 2004 3.375 3.375 3.337 3.344 60,085 -0.02(-0.57%)
Oct 22, 2004 3.358 3.363 3.339 3.363 58,824 +0.03(+0.78%)
Oct 21, 2004 3.353 3.365 3.337 3.337 18,487 -0.03(-0.78%)
Oct 20, 2004 3.339 3.363 3.334 3.363 44,118 +0.00(+0.00%)
Oct 19, 2004 3.351 3.375 3.337 3.363 40,336 -0.01(-0.35%)
Oct 18, 2004 3.356 3.384 3.356 3.375 39,076 +0.00(+0.00%)
Oct 15, 2004 3.358 3.377 3.344 3.375 31,933 +0.04(+1.21%)
Oct 14, 2004 3.339 3.360 3.334 3.334 53,362 -0.02(-0.57%)
Oct 13, 2004 3.339 3.360 3.332 3.353 47,480 -0.01(-0.28%)
Oct 12, 2004 3.375 3.380 3.337 3.363 36,555 +0.01(+0.28%)
Oct 11, 2004 3.339 3.368 3.339 3.353 49,580 -0.01(-0.21%)
Oct 08, 2004 3.356 3.403 3.356 3.360 41,177 +0.00(+0.14%)
Oct 07, 2004 3.344 3.377 3.344 3.356 27,311 +0.00(+0.00%)
Oct 06, 2004 3.358 3.368 3.344 3.356 47,480 +0.02(+0.64%)
Oct 05, 2004 3.358 3.358 3.334 3.334 26,471 +0.00(+0.00%)
Oct 04, 2004 3.351 3.356 3.327 3.334 42,858 -0.01(-0.28%)
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.