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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2002 3.289 3.289 3.266 3.278 6,361 +0.00(+0.00%)
Nov 27, 2002 3.266 3.282 3.245 3.278 47,073 +0.01(+0.36%)
Nov 26, 2002 3.254 3.275 3.242 3.266 47,921 -0.01(-0.29%)
Nov 25, 2002 3.240 3.275 3.240 3.275 92,874 +0.04(+1.24%)
Nov 22, 2002 3.240 3.240 3.172 3.235 64,036 +0.02(+0.51%)
Nov 21, 2002 3.233 3.242 3.202 3.219 53,858 +0.00(+0.00%)
Nov 20, 2002 3.228 3.238 3.207 3.219 25,869 +0.01(+0.37%)
Nov 19, 2002 3.176 3.207 3.148 3.207 112,806 +0.02(+0.59%)
Nov 18, 2002 3.242 3.249 3.136 3.188 59,371 -0.05(-1.67%)
Nov 15, 2002 3.230 3.273 3.207 3.242 45,801 +0.03(+0.88%)
Nov 14, 2002 3.242 3.242 3.195 3.214 27,141 -0.02(-0.58%)
Nov 13, 2002 3.261 3.268 3.230 3.233 30,534 -0.00(-0.15%)
Nov 12, 2002 3.278 3.278 3.230 3.238 36,471 -0.04(-1.22%)
Nov 11, 2002 3.289 3.294 3.230 3.278 44,952 +0.01(+0.22%)
Nov 08, 2002 3.223 3.280 3.223 3.271 32,230 +0.02(+0.73%)
Nov 07, 2002 3.254 3.292 3.230 3.247 72,942 +0.02(+0.51%)
Nov 06, 2002 3.183 3.230 3.141 3.230 63,188 +0.05(+1.48%)
Nov 05, 2002 3.235 3.245 3.172 3.183 55,555 -0.03(-0.95%)
Nov 04, 2002 3.268 3.268 3.214 3.214 41,136 -0.08(-2.36%)
Nov 01, 2002 3.242 3.294 3.219 3.292 123,832 +0.05(+1.68%)
Oct 31, 2002 3.240 3.254 3.202 3.238 5,640,326 -0.00(-0.07%)
Oct 30, 2002 3.226 3.240 3.216 3.240 44,952 +0.01(+0.37%)
Oct 29, 2002 3.146 3.264 3.146 3.228 81,424 +0.06(+1.86%)
Oct 28, 2002 3.122 3.169 3.122 3.169 50,890 +0.02(+0.75%)
Oct 25, 2002 3.101 3.146 3.065 3.146 55,979 +0.04(+1.14%)
Oct 24, 2002 3.068 3.110 3.068 3.110 59,371 +0.02(+0.76%)
Oct 23, 2002 3.002 3.087 2.997 3.087 105,173 +0.08(+2.59%)
Oct 22, 2002 3.068 3.068 2.971 3.009 261,236 -0.06(-1.92%)
Oct 21, 2002 3.172 3.172 3.065 3.068 155,639 -0.10(-3.06%)
Oct 18, 2002 3.172 3.172 3.146 3.164 42,408 -0.02(-0.67%)
Oct 17, 2002 3.230 3.230 3.162 3.186 159,455 -0.05(-1.46%)
Oct 16, 2002 3.219 3.254 3.212 3.233 83,968 +0.03(+0.88%)
Oct 15, 2002 3.337 3.337 3.103 3.205 264,628 -0.15(-4.36%)
Oct 14, 2002 3.447 3.447 3.351 3.351 89,481 -0.12(-3.46%)
Oct 11, 2002 3.424 3.471 3.403 3.471 48,769 +0.07(+2.08%)
Oct 10, 2002 3.400 3.417 3.393 3.400 86,089 +0.00(+0.00%)
Oct 09, 2002 3.490 3.513 3.400 3.400 52,162 -0.11(-3.22%)
Oct 08, 2002 3.424 3.516 3.400 3.513 100,083 +0.09(+2.69%)
Oct 07, 2002 3.454 3.454 3.421 3.421 40,712 -0.03(-0.96%)
Oct 04, 2002 3.492 3.492 3.454 3.454 28,413 -0.00(-0.07%)
Oct 03, 2002 3.476 3.478 3.457 3.457 36,047 -0.01(-0.27%)
Oct 02, 2002 3.480 3.495 3.457 3.466 29,261 -0.01(-0.34%)
Oct 01, 2002 3.495 3.495 3.457 3.478 34,774 +0.00(+0.00%)
Sep 30, 2002 3.495 3.495 3.454 3.478 88,633 -0.00(-0.14%)
Sep 27, 2002 3.521 3.561 3.483 3.483 102,204 -0.01(-0.40%)
Sep 26, 2002 3.488 3.521 3.483 3.497 78,879 +0.01(+0.41%)
Sep 25, 2002 3.504 3.511 3.483 3.483 71,246 -0.02(-0.61%)
Sep 24, 2002 3.535 3.549 3.502 3.504 67,429 -0.03(-0.80%)
Sep 23, 2002 3.530 3.561 3.504 3.532 41,984 -0.01(-0.40%)
Sep 20, 2002 3.535 3.549 3.492 3.546 55,555 +0.03(+0.94%)
Sep 19, 2002 3.537 3.549 3.495 3.513 10,008,398 -0.04(-1.00%)
Sep 18, 2002 3.542 3.549 3.528 3.549 33,926 +0.02(+0.60%)
Sep 17, 2002 3.561 3.561 3.528 3.528 47,497 -0.03(-0.93%)
Sep 16, 2002 3.525 3.561 3.525 3.561 42,408 +0.01(+0.33%)
Sep 13, 2002 3.535 3.556 3.518 3.549 34,774 +0.01(+0.40%)
Sep 12, 2002 3.532 3.535 3.495 3.535 42,408 +0.00(+0.07%)
Sep 11, 2002 3.485 3.532 3.485 3.532 63,188 +0.01(+0.20%)
Sep 10, 2002 3.504 3.525 3.504 3.525 28,413 +0.02(+0.61%)
Sep 09, 2002 3.497 3.516 3.497 3.504 23,748 +0.01(+0.34%)
Sep 06, 2002 3.513 3.513 3.490 3.492 24,172 -0.02(-0.60%)
Sep 05, 2002 3.513 3.513 3.506 3.513 15,691 -0.02(-0.60%)
Sep 04, 2002 3.490 3.535 3.490 3.535 44,104 +0.06(+1.63%)
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.