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 (%)
Jul 31, 2003 3.377 3.377 3.289 3.289 58,099 -0.09(-2.72%)
Jul 30, 2003 3.372 3.384 3.372 3.381 36,047 -0.01(-0.42%)
Jul 29, 2003 3.377 3.403 3.377 3.396 20,356 -0.03(-0.83%)
Jul 28, 2003 3.393 3.424 3.372 3.424 89,905 +0.03(+0.83%)
Jul 25, 2003 3.377 3.410 3.353 3.396 52,586 +0.04(+1.27%)
Jul 24, 2003 3.384 3.419 3.353 3.353 40,288 -0.01(-0.21%)
Jul 23, 2003 3.344 3.396 3.330 3.360 38,167 +0.03(+0.85%)
Jul 22, 2003 3.346 3.367 3.332 3.332 18,235 -0.00(-0.07%)
Jul 21, 2003 3.348 3.348 3.332 3.334 23,748 -0.02(-0.70%)
Jul 18, 2003 3.358 3.358 3.339 3.358 21,204 -0.00(-0.07%)
Jul 17, 2003 3.348 3.360 3.339 3.360 55,979 +0.00(+0.00%)
Jul 16, 2003 3.372 3.381 3.358 3.360 63,188 -0.02(-0.70%)
Jul 15, 2003 3.372 3.393 3.363 3.384 46,649 -0.01(-0.28%)
Jul 14, 2003 3.384 3.396 3.360 3.393 80,152 -0.00(-0.07%)
Jul 11, 2003 3.396 3.403 3.360 3.396 49,617 +0.00(+0.07%)
Jul 10, 2003 3.407 3.407 3.341 3.393 130,193 -0.04(-1.10%)
Jul 09, 2003 3.502 3.506 3.400 3.431 215,010 -0.06(-1.82%)
Jul 08, 2003 3.485 3.525 3.485 3.495 62,764 +0.03(+0.95%)
Jul 07, 2003 3.454 3.490 3.454 3.462 27,141 +0.02(+0.55%)
Jul 03, 2003 3.393 3.443 3.386 3.443 58,947 +0.05(+1.46%)
Jul 02, 2003 3.405 3.421 3.379 3.393 35,199 -0.01(-0.35%)
Jul 01, 2003 3.360 3.405 3.344 3.405 56,403 +0.06(+1.69%)
Jun 30, 2003 3.396 3.405 3.351 3.348 64,884 -0.05(-1.39%)
Jun 27, 2003 3.372 3.396 3.353 3.396 62,340 +0.00(+0.14%)
Jun 26, 2003 3.398 3.405 3.391 3.391 53,858 -0.01(-0.28%)
Jun 25, 2003 3.414 3.431 3.400 3.400 34,774 -0.02(-0.55%)
Jun 24, 2003 3.396 3.431 3.393 3.419 31,382 +0.01(+0.35%)
Jun 23, 2003 3.419 3.452 3.353 3.407 91,178 +0.01(+0.21%)
Jun 20, 2003 3.450 3.499 3.391 3.400 96,267 -0.07(-2.10%)
Jun 19, 2003 3.513 3.513 3.450 3.473 48,345 -0.06(-1.80%)
Jun 18, 2003 3.490 3.537 3.469 3.537 33,502 +0.04(+1.28%)
Jun 17, 2003 3.521 3.563 3.492 3.492 50,890 -0.00(-0.13%)
Jun 16, 2003 3.565 3.565 3.492 3.497 56,827 -0.04(-1.27%)
Jun 13, 2003 3.537 3.561 3.525 3.542 74,638 +0.03(+0.74%)
Jun 12, 2003 3.549 3.549 3.516 3.516 46,225 +0.03(+0.74%)
Jun 11, 2003 3.513 3.537 3.480 3.490 53,434 -0.02(-0.54%)
Jun 10, 2003 3.525 3.530 3.454 3.509 50,466 +0.01(+0.20%)
Jun 09, 2003 3.537 3.537 3.499 3.502 55,131 -0.02(-0.60%)
Jun 06, 2003 3.495 3.551 3.495 3.523 85,241 +0.00(+0.00%)
Jun 05, 2003 3.509 3.523 3.502 3.523 64,036 -0.01(-0.27%)
Jun 04, 2003 3.537 3.537 3.513 3.532 67,853 +0.01(+0.33%)
Jun 03, 2003 3.535 3.537 3.502 3.521 80,576 +0.00(+0.13%)
Jun 02, 2003 3.469 3.535 3.454 3.516 84,816 +0.01(+0.27%)
May 30, 2003 3.490 3.525 3.466 3.506 48,345 +0.04(+1.16%)
May 29, 2003 3.466 3.466 3.431 3.466 37,743 -0.01(-0.34%)
May 28, 2003 3.459 3.596 3.459 3.478 91,602 -0.02(-0.47%)
May 27, 2003 3.490 3.495 3.459 3.495 72,942 +0.01(+0.34%)
May 23, 2003 3.443 3.495 3.443 3.483 99,659 +0.04(+1.23%)
May 22, 2003 3.431 3.443 3.431 3.440 67,853 +0.02(+0.55%)
May 21, 2003 3.417 3.421 3.410 3.421 89,057 +0.01(+0.35%)
May 20, 2003 3.407 3.410 3.398 3.410 44,528 +0.00(+0.00%)
May 19, 2003 3.407 3.412 3.396 3.410 61,492 +0.02(+0.49%)
May 16, 2003 3.405 3.410 3.386 3.393 59,795 -0.00(-0.07%)
May 15, 2003 3.405 3.407 3.396 3.396 38,167 -0.01(-0.28%)
May 14, 2003 3.405 3.407 3.386 3.405 81,424 +0.00(+0.00%)
May 13, 2003 3.405 3.405 3.360 3.405 44,952 +0.01(+0.42%)
May 12, 2003 3.381 3.396 3.372 3.391 24,596 +0.00(+0.07%)
May 09, 2003 3.391 3.405 3.388 3.388 21,628 -0.00(-0.07%)
May 08, 2003 3.381 3.393 3.337 3.391 43,680 +0.02(+0.49%)
May 07, 2003 3.414 3.414 3.374 3.374 30,110 -0.04(-1.04%)
May 06, 2003 3.396 3.412 3.360 3.410 50,466 +0.00(+0.07%)
May 05, 2003 3.351 3.421 3.351 3.407 116,199 +0.04(+1.05%)
May 02, 2003 3.360 3.379 3.325 3.372 35,199 +0.02(+0.70%)
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.