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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
May 30, 2003 3.522 3.557 3.498 3.538 47,911 +0.04(+1.16%)
May 29, 2003 3.498 3.498 3.462 3.498 37,404 -0.01(-0.34%)
May 28, 2003 3.491 3.629 3.491 3.510 90,778 -0.02(-0.47%)
May 27, 2003 3.522 3.526 3.491 3.526 72,286 +0.01(+0.34%)
May 23, 2003 3.474 3.526 3.474 3.514 98,764 +0.04(+1.23%)
May 22, 2003 3.462 3.474 3.462 3.472 67,243 +0.02(+0.55%)
May 21, 2003 3.448 3.453 3.441 3.453 88,257 +0.01(+0.35%)
May 20, 2003 3.438 3.441 3.429 3.441 44,128 +0.00(+0.00%)
May 19, 2003 3.438 3.443 3.426 3.441 60,939 +0.02(+0.49%)
May 16, 2003 3.436 3.441 3.417 3.424 59,258 -0.00(-0.07%)
May 15, 2003 3.436 3.438 3.426 3.426 37,824 -0.01(-0.28%)
May 14, 2003 3.436 3.438 3.417 3.436 80,692 +0.00(+0.00%)
May 13, 2003 3.436 3.436 3.391 3.436 44,548 +0.01(+0.42%)
May 12, 2003 3.412 3.426 3.403 3.422 24,375 +0.00(+0.07%)
May 09, 2003 3.422 3.436 3.419 3.419 21,433 -0.00(-0.07%)
May 08, 2003 3.412 3.424 3.367 3.422 43,288 +0.02(+0.49%)
May 07, 2003 3.445 3.445 3.405 3.405 29,839 -0.04(-1.04%)
May 06, 2003 3.426 3.443 3.391 3.441 50,012 +0.00(+0.07%)
May 05, 2003 3.381 3.453 3.381 3.438 115,154 +0.04(+1.05%)
May 02, 2003 3.391 3.410 3.355 3.403 34,882 +0.02(+0.70%)
May 01, 2003 3.388 3.403 3.372 3.379 20,593 +0.01(+0.42%)
Apr 30, 2003 3.348 3.379 3.348 3.364 41,186 +0.02(+0.57%)
Apr 29, 2003 3.367 3.388 3.331 3.345 60,519 -0.02(-0.64%)
Apr 28, 2003 3.414 3.433 3.364 3.367 44,548 -0.06(-1.80%)
Apr 25, 2003 3.431 3.438 3.426 3.429 76,909 -0.01(-0.21%)
Apr 24, 2003 3.424 3.436 3.403 3.436 60,519 +0.03(+0.84%)
Apr 23, 2003 3.343 3.424 3.336 3.407 95,401 +0.01(+0.21%)
Apr 22, 2003 3.403 3.414 3.355 3.400 68,504 +0.01(+0.28%)
Apr 21, 2003 3.367 3.403 3.357 3.391 43,708 +0.05(+1.42%)
Apr 17, 2003 3.357 3.384 3.343 3.343 43,288 -0.01(-0.43%)
Apr 16, 2003 3.400 3.400 3.357 3.357 79,431 -0.03(-0.91%)
Apr 15, 2003 3.391 3.400 3.357 3.388 75,228 -0.00(-0.14%)
Apr 14, 2003 3.369 3.410 3.355 3.393 74,388 +0.05(+1.42%)
Apr 11, 2003 3.350 3.364 3.312 3.345 52,113 +0.02(+0.57%)
Apr 10, 2003 3.307 3.331 3.284 3.326 98,343 -0.00(-0.14%)
Apr 09, 2003 3.319 3.331 3.281 3.331 40,346 +0.02(+0.50%)
Apr 08, 2003 3.315 3.326 3.272 3.315 60,939 +0.00(+0.00%)
Apr 07, 2003 3.334 3.367 3.315 3.315 68,084 -0.00(-0.07%)
Apr 04, 2003 3.295 3.348 3.272 3.317 48,751 +0.01(+0.22%)
Apr 03, 2003 3.319 3.319 3.307 3.310 22,694 -0.02(-0.64%)
Apr 02, 2003 3.343 3.343 3.317 3.331 18,071 +0.00(+0.07%)
Apr 01, 2003 3.360 3.360 3.310 3.329 52,113 -0.01(-0.36%)
Mar 31, 2003 3.369 3.393 3.341 3.341 68,504 -0.04(-1.13%)
Mar 28, 2003 3.345 3.379 3.319 3.379 53,374 +0.01(+0.28%)
Mar 27, 2003 3.393 3.407 3.369 3.369 51,273 -0.05(-1.32%)
Mar 26, 2003 3.403 3.417 3.367 3.414 43,708 +0.04(+1.06%)
Mar 25, 2003 3.403 3.436 3.379 3.379 26,897 -0.01(-0.35%)
Mar 24, 2003 3.386 3.436 3.357 3.391 81,532 +0.03(+0.85%)
Mar 21, 2003 3.445 3.450 3.338 3.362 85,735 -0.06(-1.81%)
Mar 20, 2003 3.414 3.436 3.412 3.424 30,679 +0.01(+0.35%)
Mar 19, 2003 3.424 3.431 3.405 3.412 30,259 -0.00(-0.07%)
Mar 18, 2003 3.393 3.431 3.393 3.414 36,563 -0.00(-0.07%)
Mar 17, 2003 3.445 3.450 3.391 3.417 83,213 -0.01(-0.42%)
Mar 14, 2003 3.472 3.472 3.424 3.431 72,707 -0.04(-1.03%)
Mar 13, 2003 3.450 3.467 3.424 3.467 84,474 +0.02(+0.55%)
Mar 12, 2003 3.448 3.450 3.422 3.448 70,185 +0.00(+0.07%)
Mar 11, 2003 3.407 3.450 3.393 3.445 76,489 +0.05(+1.61%)
Mar 10, 2003 3.419 3.441 3.391 3.391 50,852 -0.02(-0.49%)
Mar 07, 2003 3.436 3.448 3.407 3.407 46,229 -0.02(-0.49%)
Mar 06, 2003 3.398 3.426 3.398 3.424 20,593 +0.02(+0.63%)
Mar 05, 2003 3.417 3.424 3.381 3.403 65,562 +0.03(+0.99%)
Mar 04, 2003 3.422 3.472 3.369 3.369 71,026 -0.05(-1.39%)
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.