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

PCM Fund, Inc. (NY: PCM )

8.450 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2002 3.487 3.518 3.472 3.487 34,874 -0.03(-0.95%)
May 28, 2002 3.522 3.522 3.496 3.520 45,799 +0.01(+0.27%)
May 27, 2002 3.503 3.529 3.494 3.510 32,773 +0.00(+0.00%)
May 24, 2002 3.503 3.529 3.494 3.510 32,773 +0.03(+0.89%)
May 23, 2002 3.453 3.487 3.453 3.479 47,900 +0.00(+0.14%)
May 22, 2002 3.465 3.484 3.449 3.475 17,647 -0.01(-0.41%)
May 21, 2002 3.465 3.496 3.418 3.489 47,480 +0.01(+0.41%)
May 20, 2002 3.510 3.534 3.468 3.475 37,395 -0.05(-1.35%)
May 17, 2002 3.503 3.522 3.489 3.522 21,008 +0.04(+1.02%)
May 16, 2002 3.487 3.594 3.487 3.487 83,195 -0.02(-0.68%)
May 15, 2002 3.487 3.510 3.432 3.510 63,866 +0.02(+0.68%)
May 14, 2002 3.487 3.510 3.456 3.487 32,773 -0.02(-0.68%)
May 13, 2002 3.477 3.582 3.427 3.510 87,816 +0.06(+1.65%)
May 10, 2002 3.472 3.508 3.451 3.453 89,077 +0.00(+0.14%)
May 09, 2002 3.468 3.468 3.399 3.449 33,614 -0.02(-0.55%)
May 08, 2002 3.460 3.472 3.406 3.468 46,219 +0.04(+1.04%)
May 07, 2002 3.439 3.463 3.408 3.432 64,707 +0.04(+1.05%)
May 06, 2002 3.439 3.449 3.396 3.396 45,379 -0.04(-1.18%)
May 03, 2002 3.406 3.437 3.406 3.437 43,278 +0.05(+1.62%)
May 02, 2002 3.413 3.437 3.382 3.382 47,059 -0.02(-0.63%)
May 01, 2002 3.415 3.425 3.370 3.403 53,362 +0.03(+0.92%)
Apr 30, 2002 3.396 3.420 3.360 3.372 61,766 +0.00(+0.00%)
Apr 29, 2002 3.380 3.396 3.349 3.372 49,160 -0.02(-0.63%)
Apr 26, 2002 3.368 3.394 3.341 3.394 48,320 +0.03(+0.78%)
Apr 25, 2002 3.370 3.406 3.368 3.368 41,597 -0.01(-0.35%)
Apr 24, 2002 3.413 3.413 3.358 3.380 46,639 -0.01(-0.35%)
Apr 23, 2002 3.368 3.391 3.349 3.391 39,076 +0.02(+0.64%)
Apr 22, 2002 3.391 3.406 3.370 3.370 32,773 -0.05(-1.32%)
Apr 19, 2002 3.349 3.437 3.339 3.415 111,346 +0.07(+1.99%)
Apr 18, 2002 3.375 3.375 3.341 3.349 26,891 -0.02(-0.71%)
Apr 17, 2002 3.356 3.372 3.339 3.372 45,799 +0.01(+0.28%)
Apr 16, 2002 3.380 3.382 3.339 3.363 72,690 +0.01(+0.21%)
Apr 15, 2002 3.401 3.401 3.334 3.356 56,303 -0.04(-1.05%)
Apr 12, 2002 3.422 3.425 3.391 3.391 35,294 -0.02(-0.70%)
Apr 11, 2002 3.391 3.422 3.391 3.415 50,421 +0.01(+0.35%)
Apr 10, 2002 3.430 3.437 3.337 3.403 89,917 -0.00(-0.14%)
Apr 09, 2002 3.403 3.427 3.403 3.408 30,252 +0.00(+0.14%)
Apr 08, 2002 3.406 3.408 3.394 3.403 35,715 +0.00(+0.00%)
Apr 05, 2002 3.406 3.406 3.368 3.403 52,522 +0.00(+0.00%)
Apr 04, 2002 3.368 3.413 3.346 3.403 52,522 +0.06(+1.78%)
Apr 03, 2002 3.330 3.368 3.311 3.344 88,237 +0.02(+0.64%)
Apr 02, 2002 3.330 3.330 3.313 3.322 53,362 +0.01(+0.36%)
Apr 01, 2002 3.330 3.330 3.308 3.311 44,958 +0.00(+0.00%)
Mar 29, 2002 3.330 3.330 3.311 3.311 56,723 +0.00(+0.00%)
Mar 28, 2002 3.330 3.330 3.311 3.311 56,723 -0.02(-0.57%)
Mar 27, 2002 3.372 3.380 3.325 3.330 59,244 -0.04(-1.27%)
Mar 26, 2002 3.370 3.413 3.370 3.372 31,093 -0.02(-0.49%)
Mar 25, 2002 3.415 3.415 3.370 3.389 70,589 -0.04(-1.25%)
Mar 22, 2002 3.353 3.437 3.349 3.432 63,866 +0.08(+2.34%)
Mar 21, 2002 3.353 3.380 3.349 3.353 46,639 +0.01(+0.21%)
Mar 20, 2002 3.351 3.380 3.346 3.346 46,639 +0.00(+0.00%)
Mar 19, 2002 3.384 3.387 3.344 3.346 44,958 -0.03(-0.99%)
Mar 18, 2002 3.387 3.387 3.360 3.380 108,825 -0.01(-0.21%)
Mar 15, 2002 3.437 3.463 3.387 3.387 55,883 -0.05(-1.45%)
Mar 14, 2002 3.415 3.437 3.356 3.437 63,446 +0.03(+0.77%)
Mar 13, 2002 3.382 3.425 3.380 3.410 29,832 +0.02(+0.49%)
Mar 12, 2002 3.415 3.439 3.384 3.394 42,437 -0.05(-1.31%)
Mar 11, 2002 3.460 3.472 3.403 3.439 65,127 -0.02(-0.62%)
Mar 08, 2002 3.413 3.460 3.391 3.460 39,916 +0.02(+0.69%)
Mar 07, 2002 3.427 3.437 3.384 3.437 32,773 -0.01(-0.41%)
Mar 06, 2002 3.451 3.460 3.403 3.451 52,522 +0.01(+0.35%)
Mar 05, 2002 3.403 3.472 3.403 3.439 45,379 +0.01(+0.35%)
Mar 04, 2002 3.422 3.446 3.387 3.427 42,017 -0.02(-0.55%)
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.