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 (%)
Aug 29, 2003 3.254 3.282 3.190 3.278 61,492 +0.05(+1.46%)
Aug 28, 2003 3.254 3.254 3.209 3.230 13,146 -0.01(-0.36%)
Aug 27, 2003 3.242 3.266 3.212 3.242 81,000 +0.02(+0.51%)
Aug 26, 2003 3.278 3.304 3.183 3.226 92,450 -0.03(-1.01%)
Aug 25, 2003 3.207 3.259 3.207 3.259 45,377 -0.01(-0.22%)
Aug 22, 2003 3.268 3.301 3.245 3.266 32,654 -0.01(-0.22%)
Aug 21, 2003 3.304 3.304 3.242 3.273 53,858 -0.01(-0.29%)
Aug 20, 2003 3.301 3.337 3.266 3.282 58,947 -0.01(-0.43%)
Aug 19, 2003 3.266 3.301 3.266 3.297 24,172 +0.04(+1.38%)
Aug 18, 2003 3.235 3.273 3.230 3.252 39,863 +0.02(+0.66%)
Aug 15, 2003 3.252 3.254 3.230 3.230 51,314 -0.01(-0.36%)
Aug 14, 2003 3.266 3.285 3.207 3.242 52,162 -0.01(-0.36%)
Aug 13, 2003 3.271 3.292 3.219 3.254 51,738 -0.00(-0.14%)
Aug 12, 2003 3.289 3.313 3.254 3.259 55,131 -0.05(-1.50%)
Aug 11, 2003 3.266 3.334 3.266 3.308 30,110 +0.07(+2.04%)
Aug 08, 2003 3.162 3.249 3.162 3.242 54,282 +0.07(+2.15%)
Aug 07, 2003 3.181 3.181 3.174 3.174 35,623 +0.00(+0.07%)
Aug 06, 2003 3.148 3.172 3.148 3.172 40,712 +0.00(+0.00%)
Aug 05, 2003 3.230 3.235 3.127 3.172 174,722 -0.08(-2.54%)
Aug 04, 2003 3.289 3.289 3.242 3.254 47,073 -0.01(-0.36%)
Aug 01, 2003 3.278 3.301 3.259 3.266 68,701 -0.02(-0.72%)
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%)
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.