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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2005 2.384 2.437 2.382 2.437 88,535 +0.05(+2.21%)
Mar 30, 2005 2.373 2.399 2.364 2.384 58,290 +0.02(+1.00%)
Mar 29, 2005 2.357 2.375 2.355 2.360 86,336 -0.01(-0.54%)
Mar 28, 2005 2.433 2.433 2.346 2.373 235,912 -0.06(-2.47%)
Mar 24, 2005 2.457 2.457 2.379 2.433 160,024 -0.03(-1.25%)
Mar 23, 2005 2.499 2.499 2.455 2.464 68,189 -0.03(-1.38%)
Mar 22, 2005 2.477 2.499 2.460 2.499 34,094 +0.02(+0.66%)
Mar 21, 2005 2.524 2.524 2.468 2.482 42,343 -0.03(-1.23%)
Mar 18, 2005 2.519 2.520 2.484 2.513 72,588 -0.02(-0.72%)
Mar 17, 2005 2.529 2.542 2.519 2.531 35,744 -0.01(-0.22%)
Mar 16, 2005 2.531 2.537 2.520 2.537 28,045 -0.01(-0.29%)
Mar 15, 2005 2.542 2.544 2.528 2.544 64,339 +0.01(+0.36%)
Mar 14, 2005 2.539 2.542 2.528 2.535 43,992 +0.01(+0.29%)
Mar 11, 2005 2.571 2.571 2.528 2.528 50,042 -0.03(-1.28%)
Mar 10, 2005 2.568 2.573 2.519 2.560 70,388 +0.01(+0.57%)
Mar 09, 2005 2.573 2.573 2.533 2.546 177,621 -0.03(-1.27%)
Mar 08, 2005 2.575 2.582 2.570 2.579 62,140 +0.01(+0.35%)
Mar 07, 2005 2.586 2.586 2.564 2.570 73,138 +0.00(+0.07%)
Mar 04, 2005 2.566 2.590 2.550 2.568 78,087 +0.00(+0.07%)
Mar 03, 2005 2.582 2.582 2.559 2.566 35,744 -0.01(-0.42%)
Mar 02, 2005 2.566 2.579 2.564 2.577 52,241 +0.00(+0.07%)
Mar 01, 2005 2.582 2.582 2.568 2.575 75,337 -0.01(-0.28%)
Feb 28, 2005 2.564 2.582 2.559 2.582 71,488 +0.02(+0.71%)
Feb 25, 2005 2.577 2.577 2.546 2.564 37,394 +0.00(+0.00%)
Feb 24, 2005 2.566 2.580 2.544 2.564 48,392 -0.01(-0.21%)
Feb 23, 2005 2.564 2.573 2.550 2.570 69,288 +0.02(+0.86%)
Feb 22, 2005 2.542 2.548 2.522 2.548 53,891 -0.01(-0.36%)
Feb 18, 2005 2.582 2.582 2.537 2.557 65,989 -0.01(-0.35%)
Feb 17, 2005 2.580 2.580 2.557 2.566 37,943 -0.01(-0.21%)
Feb 16, 2005 2.580 2.582 2.557 2.571 40,693 -0.00(-0.07%)
Feb 15, 2005 2.579 2.582 2.557 2.573 45,642 +0.00(+0.07%)
Feb 14, 2005 2.555 2.571 2.544 2.571 32,994 +0.02(+0.64%)
Feb 11, 2005 2.560 2.564 2.550 2.555 40,143 -0.00(-0.07%)
Feb 10, 2005 2.555 2.564 2.546 2.557 46,192 +0.01(+0.43%)
Feb 09, 2005 2.555 2.559 2.539 2.546 36,294 -0.02(-0.64%)
Feb 08, 2005 2.564 2.564 2.528 2.562 96,234 +0.01(+0.21%)
Feb 07, 2005 2.571 2.577 2.540 2.557 52,241 +0.00(+0.14%)
Feb 04, 2005 2.573 2.573 2.544 2.553 89,085 -0.02(-0.85%)
Feb 03, 2005 2.568 2.580 2.555 2.575 54,991 +0.02(+0.71%)
Feb 02, 2005 2.570 2.580 2.520 2.557 98,434 +0.00(+0.07%)
Feb 01, 2005 2.573 2.573 2.528 2.555 112,732 +0.00(+0.00%)
Jan 31, 2005 2.550 2.559 2.509 2.555 98,434 -0.01(-0.43%)
Jan 28, 2005 2.573 2.582 2.564 2.566 66,539 +0.00(+0.07%)
Jan 27, 2005 2.573 2.584 2.537 2.564 62,140 -0.01(-0.35%)
Jan 26, 2005 2.544 2.573 2.544 2.573 102,833 +0.03(+1.14%)
Jan 25, 2005 2.544 2.544 2.519 2.544 62,140 +0.01(+0.43%)
Jan 24, 2005 2.509 2.533 2.506 2.533 65,989 +0.04(+1.60%)
Jan 21, 2005 2.482 2.519 2.482 2.493 64,339 +0.02(+0.81%)
Jan 20, 2005 2.453 2.482 2.444 2.473 82,486 +0.02(+0.89%)
Jan 19, 2005 2.437 2.453 2.435 2.451 124,280 -0.00(-0.15%)
Jan 18, 2005 2.426 2.455 2.413 2.455 105,583 +0.05(+1.96%)
Jan 14, 2005 2.419 2.420 2.404 2.408 99,534 +0.00(+0.15%)
Jan 13, 2005 2.408 2.428 2.400 2.404 132,528 +0.01(+0.23%)
Jan 12, 2005 2.397 2.400 2.389 2.399 77,537 +0.01(+0.30%)
Jan 11, 2005 2.391 2.397 2.384 2.391 94,584 -0.01(-0.53%)
Jan 10, 2005 2.397 2.404 2.395 2.404 40,693 +0.02(+0.69%)
Jan 07, 2005 2.386 2.388 2.371 2.388 100,633 +0.01(+0.38%)
Jan 06, 2005 2.373 2.380 2.368 2.379 118,231 -0.00(-0.15%)
Jan 05, 2005 2.389 2.389 2.368 2.382 101,183 -0.01(-0.23%)
Jan 04, 2005 2.379 2.391 2.379 2.388 40,693 -0.01(-0.23%)
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.