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: 6:30 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 30, 2002 3.505 3.514 3.474 3.484 49,606 -0.02(-0.67%)
Aug 29, 2002 3.524 3.538 3.502 3.507 84,797 -0.02(-0.47%)
Aug 28, 2002 3.526 3.550 3.524 3.524 31,375 -0.04(-1.06%)
Aug 27, 2002 3.564 3.564 3.545 3.561 44,094 -0.01(-0.40%)
Aug 26, 2002 3.554 3.576 3.543 3.576 48,334 -0.00(-0.07%)
Aug 23, 2002 3.573 3.585 3.543 3.578 27,135 +0.01(+0.40%)
Aug 22, 2002 3.552 3.573 3.552 3.564 54,694 +0.01(+0.33%)
Aug 21, 2002 3.538 3.561 3.538 3.552 26,287 +0.00(+0.13%)
Aug 20, 2002 3.535 3.547 3.524 3.547 33,071 -0.01(-0.27%)
Aug 16, 2002 3.521 3.559 3.521 3.557 27,135 +0.01(+0.33%)
Aug 15, 2002 3.526 3.545 3.514 3.545 53,846 +0.03(+0.87%)
Aug 14, 2002 3.498 3.547 3.498 3.514 70,382 -0.01(-0.20%)
Aug 13, 2002 3.528 3.559 3.517 3.521 50,878 -0.02(-0.60%)
Aug 12, 2002 3.557 3.559 3.533 3.543 25,439 +0.01(+0.40%)
Aug 07, 2002 3.514 3.533 3.510 3.528 60,206 +0.01(+0.40%)
Aug 06, 2002 3.512 3.514 3.481 3.514 134,404 +0.02(+0.68%)
Aug 05, 2002 3.519 3.543 3.491 3.491 423,988 -0.03(-0.80%)
Aug 02, 2002 3.502 3.524 3.479 3.519 27,983 +0.02(+0.47%)
Aug 01, 2002 3.535 3.535 3.469 3.502 39,430 -0.01(-0.34%)
Jul 31, 2002 3.484 3.538 3.484 3.514 31,799 +0.04(+1.09%)
Jul 30, 2002 3.491 3.491 3.446 3.477 50,030 -0.01(-0.41%)
Jul 29, 2002 3.526 3.535 3.472 3.491 77,589 -0.03(-0.87%)
Jul 26, 2002 3.514 3.526 3.495 3.521 37,310 +0.01(+0.20%)
Jul 25, 2002 3.507 3.528 3.479 3.514 43,246 +0.02(+0.54%)
Jul 24, 2002 3.543 3.543 3.472 3.495 49,606 -0.04(-1.07%)
Jul 23, 2002 3.502 3.538 3.479 3.533 68,262 +0.05(+1.56%)
Jul 22, 2002 3.479 3.526 3.455 3.479 88,189 +0.00(+0.00%)
Jul 19, 2002 3.491 3.498 3.455 3.479 66,142 -0.01(-0.34%)
Jul 17, 2002 3.479 3.505 3.458 3.491 47,486 +0.01(+0.34%)
Jul 12, 2002 3.500 3.500 3.472 3.479 37,734 +0.00(+0.07%)
Jul 11, 2002 3.479 3.500 3.465 3.477 48,758 -0.00(-0.07%)
Jul 10, 2002 3.479 3.500 3.462 3.479 14,839 -0.01(-0.20%)
Jul 09, 2002 3.477 3.486 3.477 3.486 41,974 +0.01(+0.27%)
Jul 08, 2002 3.429 3.477 3.429 3.477 75,893 +0.05(+1.38%)
Jul 05, 2002 3.415 3.429 3.415 3.429 3,391 +0.03(+0.83%)
Jul 04, 2002 3.382 3.401 3.359 3.401 16,535 +0.00(+0.00%)
Jul 03, 2002 3.382 3.401 3.359 3.401 16,535 +0.00(+0.14%)
Jul 02, 2002 3.446 3.446 3.396 3.396 30,527 -0.05(-1.44%)
Jul 01, 2002 3.429 3.446 3.408 3.446 34,343 +0.03(+0.83%)
Jun 28, 2002 3.418 3.420 3.396 3.418 22,895 +0.00(+0.07%)
Jun 27, 2002 3.385 3.418 3.385 3.415 16,111 +0.02(+0.56%)
Jun 26, 2002 3.377 3.418 3.349 3.396 41,550 -0.02(-0.62%)
Jun 25, 2002 3.382 3.418 3.382 3.418 56,390 +0.10(+2.99%)
Jun 21, 2002 3.328 3.347 3.314 3.318 78,437 -0.03(-0.92%)
Jun 20, 2002 3.363 3.429 3.340 3.349 94,973 +0.00(+0.07%)
Jun 19, 2002 3.401 3.415 3.337 3.347 133,980 -0.04(-1.32%)
Jun 18, 2002 3.469 3.514 3.392 3.392 144,579 -0.08(-2.24%)
Jun 17, 2002 3.578 3.578 3.469 3.469 64,022 -0.11(-3.03%)
Jun 14, 2002 3.568 3.578 3.486 3.578 145,851 +0.08(+2.15%)
Jun 12, 2002 3.491 3.587 3.491 3.502 50,030 -0.00(-0.13%)
Jun 11, 2002 3.514 3.535 3.472 3.507 44,094 -0.01(-0.20%)
Jun 10, 2002 3.467 3.514 3.467 3.514 56,390 +0.05(+1.50%)
Jun 07, 2002 3.474 3.477 3.453 3.462 18,655 -0.00(-0.14%)
Jun 06, 2002 3.455 3.486 3.446 3.467 55,118 +0.03(+0.75%)
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.