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

PCM Fund, Inc. (NY: PCM )

8.395 +0.005 (+0.06%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 18, 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 30, 2004 3.341 3.344 3.272 3.284 153,784 -0.05(-1.36%)
Nov 29, 2004 3.344 3.344 3.318 3.330 44,538 -0.03(-0.99%)
Nov 26, 2004 3.356 3.375 3.356 3.363 5,042 -0.02(-0.63%)
Nov 24, 2004 3.401 3.401 3.356 3.384 65,127 -0.01(-0.21%)
Nov 23, 2004 3.399 3.399 3.360 3.391 44,958 -0.01(-0.21%)
Nov 22, 2004 3.401 3.401 3.358 3.399 36,975 +0.01(+0.42%)
Nov 19, 2004 3.356 3.384 3.351 3.384 33,614 +0.01(+0.21%)
Nov 18, 2004 3.399 3.399 3.363 3.377 24,790 -0.01(-0.21%)
Nov 17, 2004 3.351 3.389 3.344 3.384 70,589 +0.01(+0.35%)
Nov 16, 2004 3.356 3.408 3.344 3.372 75,631 -0.02(-0.70%)
Nov 15, 2004 3.408 3.422 3.332 3.396 81,094 +0.01(+0.35%)
Nov 12, 2004 3.410 3.410 3.356 3.384 41,597 -0.00(-0.07%)
Nov 11, 2004 3.368 3.387 3.368 3.387 31,093 -0.00(-0.07%)
Nov 10, 2004 3.391 3.391 3.332 3.389 66,387 +0.02(+0.64%)
Nov 09, 2004 3.353 3.370 3.313 3.368 83,615 -0.01(-0.28%)
Nov 08, 2004 3.389 3.399 3.334 3.377 62,606 -0.01(-0.21%)
Nov 05, 2004 3.403 3.403 3.346 3.384 75,631 -0.03(-0.84%)
Nov 04, 2004 3.432 3.449 3.403 3.413 64,707 -0.01(-0.21%)
Nov 03, 2004 3.403 3.427 3.403 3.420 49,580 +0.04(+1.20%)
Nov 02, 2004 3.380 3.387 3.337 3.380 63,446 +0.01(+0.35%)
Nov 01, 2004 3.344 3.377 3.334 3.368 63,446 +0.00(+0.00%)
Oct 29, 2004 3.377 3.377 3.332 3.368 28,572 +0.00(+0.00%)
Oct 28, 2004 3.380 3.380 3.349 3.368 23,529 +0.01(+0.21%)
Oct 27, 2004 3.380 3.399 3.332 3.360 63,866 -0.02(-0.63%)
Oct 26, 2004 3.360 3.382 3.339 3.382 77,312 +0.04(+1.15%)
Oct 25, 2004 3.375 3.375 3.337 3.344 60,085 -0.02(-0.57%)
Oct 22, 2004 3.358 3.363 3.339 3.363 58,824 +0.03(+0.78%)
Oct 21, 2004 3.353 3.365 3.337 3.337 18,487 -0.03(-0.78%)
Oct 20, 2004 3.339 3.363 3.334 3.363 44,118 +0.00(+0.00%)
Oct 19, 2004 3.351 3.375 3.337 3.363 40,336 -0.01(-0.35%)
Oct 18, 2004 3.356 3.384 3.356 3.375 39,076 +0.00(+0.00%)
Oct 15, 2004 3.358 3.377 3.344 3.375 31,933 +0.04(+1.21%)
Oct 14, 2004 3.339 3.360 3.334 3.334 53,362 -0.02(-0.57%)
Oct 13, 2004 3.339 3.360 3.332 3.353 47,480 -0.01(-0.28%)
Oct 12, 2004 3.375 3.380 3.337 3.363 36,555 +0.01(+0.28%)
Oct 11, 2004 3.339 3.368 3.339 3.353 49,580 -0.01(-0.21%)
Oct 08, 2004 3.356 3.403 3.356 3.360 41,177 +0.00(+0.14%)
Oct 07, 2004 3.344 3.377 3.344 3.356 27,311 +0.00(+0.00%)
Oct 06, 2004 3.358 3.368 3.344 3.356 47,480 +0.02(+0.64%)
Oct 05, 2004 3.358 3.358 3.334 3.334 26,471 +0.00(+0.00%)
Oct 04, 2004 3.351 3.356 3.327 3.334 42,858 -0.01(-0.28%)
Oct 01, 2004 3.384 3.427 3.339 3.344 106,304 -0.02(-0.50%)
Sep 30, 2004 3.356 3.377 3.327 3.360 81,934 +0.02(+0.57%)
Sep 29, 2004 3.332 3.387 3.332 3.341 68,488 +0.03(+1.01%)
Sep 28, 2004 3.358 3.358 3.308 3.308 45,799 -0.05(-1.56%)
Sep 27, 2004 3.391 3.391 3.356 3.360 83,615 -0.01(-0.21%)
Sep 24, 2004 3.368 3.403 3.358 3.368 27,311 +0.02(+0.57%)
Sep 23, 2004 3.394 3.427 3.349 3.349 103,363 -0.03(-0.78%)
Sep 22, 2004 3.382 3.396 3.337 3.375 42,858 -0.00(-0.14%)
Sep 21, 2004 3.332 3.389 3.325 3.380 57,144 +0.06(+1.72%)
Sep 20, 2004 3.322 3.396 3.301 3.322 90,338 -0.00(-0.07%)
Sep 17, 2004 3.320 3.344 3.315 3.325 35,294 +0.02(+0.50%)
Sep 16, 2004 3.308 3.344 3.301 3.308 35,715 -0.02(-0.64%)
Sep 15, 2004 3.334 3.346 3.301 3.330 74,791 +0.02(+0.58%)
Sep 14, 2004 3.315 3.375 3.301 3.311 111,346 -0.00(-0.07%)
Sep 13, 2004 3.299 3.318 3.299 3.313 42,017 +0.00(+0.14%)
Sep 10, 2004 3.308 3.318 3.296 3.308 51,681 +0.01(+0.43%)
Sep 09, 2004 3.280 3.308 3.280 3.294 25,210 +0.01(+0.22%)
Sep 08, 2004 3.284 3.315 3.277 3.287 87,816 -0.01(-0.29%)
Sep 07, 2004 3.320 3.320 3.280 3.296 34,034 -0.02(-0.72%)
Sep 03, 2004 3.318 3.320 3.275 3.320 44,958 +0.01(+0.36%)
Sep 02, 2004 3.296 3.313 3.275 3.308 39,076 +0.03(+0.87%)
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.