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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 28, 2003 3.391 3.418 3.391 3.418 5,042 +0.01(+0.35%)
Nov 26, 2003 3.415 3.415 3.391 3.406 36,135 +0.00(+0.07%)
Nov 25, 2003 3.391 3.420 3.375 3.403 44,958 -0.00(-0.14%)
Nov 24, 2003 3.368 3.420 3.368 3.408 30,252 +0.03(+0.85%)
Nov 21, 2003 3.391 3.391 3.370 3.380 30,252 +0.02(+0.57%)
Nov 20, 2003 3.320 3.360 3.320 3.360 84,455 +0.02(+0.50%)
Nov 19, 2003 3.330 3.391 3.313 3.344 190,340 +0.01(+0.43%)
Nov 18, 2003 3.330 3.332 3.322 3.330 48,740 -0.01(-0.29%)
Nov 17, 2003 3.322 3.339 3.322 3.339 23,950 +0.02(+0.50%)
Nov 14, 2003 3.353 3.341 3.320 3.322 71,430 -0.03(-0.92%)
Nov 13, 2003 3.351 3.377 3.330 3.353 61,345 +0.03(+0.79%)
Nov 12, 2003 3.351 3.351 3.322 3.327 92,018 -0.03(-0.92%)
Nov 11, 2003 3.332 3.358 3.332 3.358 23,109 +0.02(+0.71%)
Nov 10, 2003 3.313 3.377 3.313 3.334 62,606 +0.03(+0.79%)
Nov 07, 2003 3.320 3.320 3.303 3.308 35,294 -0.04(-1.07%)
Nov 06, 2003 3.365 3.365 3.344 3.344 28,151 +0.01(+0.36%)
Nov 05, 2003 3.332 3.344 3.332 3.332 37,395 +0.00(+0.00%)
Nov 04, 2003 3.332 3.332 3.332 3.332 22,689 +0.04(+1.08%)
Nov 03, 2003 3.294 3.296 3.294 3.296 40,757 -0.05(-1.42%)
Oct 31, 2003 3.287 3.337 3.287 3.344 84,455 +0.03(+0.93%)
Oct 30, 2003 3.313 3.313 3.313 3.313 0 +0.00(+0.14%)
Oct 29, 2003 3.341 3.341 3.308 3.308 36,555 -0.03(-0.79%)
Oct 28, 2003 3.339 3.339 3.332 3.334 20,168 +0.00(+0.00%)
Oct 27, 2003 3.332 3.344 3.332 3.334 18,487 -0.01(-0.43%)
Oct 24, 2003 3.332 3.356 3.330 3.349 34,454 +0.02(+0.50%)
Oct 23, 2003 3.334 3.341 3.332 3.332 53,782 -0.00(-0.07%)
Oct 22, 2003 3.296 3.339 3.296 3.334 46,219 +0.01(+0.43%)
Oct 21, 2003 3.308 3.332 3.308 3.320 41,177 +0.02(+0.58%)
Oct 20, 2003 3.284 3.301 3.277 3.301 40,757 +0.01(+0.43%)
Oct 17, 2003 3.294 3.301 3.287 3.287 56,303 -0.02(-0.50%)
Oct 16, 2003 3.334 3.334 3.313 3.303 41,177 -0.01(-0.29%)
Oct 15, 2003 3.291 3.313 3.294 3.313 53,362 +0.00(+0.14%)
Oct 14, 2003 3.296 3.311 3.296 3.308 53,362 +0.00(+0.00%)
Oct 13, 2003 3.301 3.318 3.296 3.308 46,219 +0.00(+0.14%)
Oct 10, 2003 3.337 3.341 3.303 3.303 63,866 -0.01(-0.29%)
Oct 09, 2003 3.332 3.368 3.332 3.313 34,874 -0.02(-0.71%)
Oct 08, 2003 3.344 3.344 3.337 3.337 35,715 +0.04(+1.23%)
Oct 07, 2003 3.320 3.320 3.287 3.296 62,186 -0.02(-0.72%)
Oct 06, 2003 3.380 3.380 3.330 3.320 57,984 -0.01(-0.36%)
Oct 03, 2003 3.356 3.356 3.308 3.332 63,026 -0.02(-0.57%)
Oct 02, 2003 3.334 3.351 3.332 3.351 17,227 +0.01(+0.36%)
Oct 01, 2003 3.389 3.389 3.339 3.339 56,723 -0.06(-1.68%)
Sep 30, 2003 3.375 3.394 3.372 3.396 53,362 +0.07(+2.15%)
Sep 29, 2003 3.315 3.339 3.315 3.325 21,429 -0.02(-0.57%)
Sep 26, 2003 3.356 3.368 3.337 3.344 28,572 -0.01(-0.35%)
Sep 25, 2003 3.356 3.356 3.356 3.356 23,109 -0.00(-0.07%)
Sep 24, 2003 3.358 3.358 3.358 3.358 5,042 -0.03(-0.84%)
Sep 23, 2003 3.375 3.387 3.368 3.387 18,487 +0.01(+0.35%)
Sep 22, 2003 3.368 3.375 3.332 3.375 40,757 +0.00(+0.00%)
Sep 19, 2003 3.372 3.375 3.372 3.375 18,907 +0.03(+0.93%)
Sep 18, 2003 3.341 3.344 3.341 3.344 7,563 -0.01(-0.21%)
Sep 17, 2003 3.353 3.356 3.351 3.351 13,865 -0.02(-0.56%)
Sep 16, 2003 3.368 3.370 3.334 3.370 39,496 +0.04(+1.14%)
Sep 15, 2003 3.332 3.332 3.291 3.332 37,815 +0.00(+0.00%)
Sep 12, 2003 3.330 3.332 3.315 3.332 30,252 +0.00(+0.07%)
Sep 11, 2003 3.325 3.332 3.306 3.330 54,202 +0.02(+0.50%)
Sep 10, 2003 3.311 3.332 3.311 3.313 26,891 -0.01(-0.43%)
Sep 09, 2003 3.330 3.330 3.311 3.327 37,815 +0.00(+0.07%)
Sep 08, 2003 3.308 3.325 3.284 3.325 50,421 +0.02(+0.58%)
Sep 05, 2003 3.299 3.306 3.265 3.306 50,421 +0.04(+1.31%)
Sep 04, 2003 3.239 3.301 3.237 3.263 43,278 +0.01(+0.44%)
Sep 03, 2003 3.256 3.280 3.225 3.249 82,774 -0.05(-1.44%)
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.