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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2005 2.577 2.577 2.564 2.577 15,947 +0.00(+0.00%)
Jul 28, 2005 2.564 2.580 2.564 2.577 62,140 +0.02(+0.64%)
Jul 27, 2005 2.533 2.575 2.533 2.560 58,840 -0.01(-0.35%)
Jul 26, 2005 2.557 2.570 2.548 2.570 52,241 -0.00(-0.07%)
Jul 25, 2005 2.575 2.577 2.546 2.571 52,241 -0.01(-0.21%)
Jul 22, 2005 2.573 2.577 2.564 2.577 8,798 +0.01(+0.50%)
Jul 21, 2005 2.591 2.608 2.528 2.564 243,061 -0.04(-1.40%)
Jul 20, 2005 2.599 2.600 2.584 2.600 45,642 +0.02(+0.59%)
Jul 19, 2005 2.595 2.595 2.582 2.585 62,140 -0.01(-0.24%)
Jul 18, 2005 2.593 2.608 2.577 2.591 55,541 +0.01(+0.56%)
Jul 15, 2005 2.599 2.619 2.577 2.577 63,239 -0.02(-0.77%)
Jul 14, 2005 2.573 2.606 2.566 2.597 173,772 +0.01(+0.35%)
Jul 13, 2005 2.571 2.588 2.557 2.588 74,788 +0.02(+0.71%)
Jul 12, 2005 2.579 2.580 2.553 2.570 29,695 -0.02(-0.77%)
Jul 11, 2005 2.573 2.606 2.573 2.590 57,740 +0.02(+0.71%)
Jul 08, 2005 2.531 2.571 2.528 2.571 78,637 +0.01(+0.28%)
Jul 07, 2005 2.531 2.564 2.528 2.564 29,695 +0.03(+1.37%)
Jul 06, 2005 2.511 2.557 2.511 2.529 36,294 +0.02(+0.72%)
Jul 05, 2005 2.546 2.562 2.509 2.511 94,584 -0.02(-0.93%)
Jul 01, 2005 2.544 2.559 2.531 2.535 73,688 -0.01(-0.43%)
Jun 30, 2005 2.546 2.582 2.546 2.546 96,784 -0.02(-0.78%)
Jun 29, 2005 2.575 2.579 2.550 2.566 71,488 -0.01(-0.28%)
Jun 28, 2005 2.564 2.573 2.558 2.573 37,394 -0.01(-0.35%)
Jun 27, 2005 2.590 2.600 2.582 2.582 22,546 -0.03(-0.98%)
Jun 24, 2005 2.560 2.619 2.560 2.608 44,542 +0.03(+1.13%)
Jun 23, 2005 2.560 2.580 2.560 2.579 52,241 +0.01(+0.42%)
Jun 22, 2005 2.575 2.588 2.568 2.568 87,985 -0.01(-0.56%)
Jun 21, 2005 2.590 2.617 2.573 2.582 52,791 -0.01(-0.21%)
Jun 20, 2005 2.610 2.610 2.573 2.588 72,588 +0.01(+0.35%)
Jun 17, 2005 2.546 2.579 2.537 2.579 70,938 +0.02(+0.64%)
Jun 16, 2005 2.557 2.564 2.551 2.562 37,943 +0.02(+0.72%)
Jun 15, 2005 2.540 2.557 2.540 2.544 26,395 -0.01(-0.57%)
Jun 14, 2005 2.559 2.566 2.555 2.559 47,292 -0.01(-0.42%)
Jun 13, 2005 2.599 2.599 2.570 2.570 41,793 -0.02(-0.63%)
Jun 10, 2005 2.590 2.590 2.564 2.586 40,693 +0.01(+0.28%)
Jun 09, 2005 2.559 2.579 2.548 2.579 81,936 +0.03(+1.14%)
Jun 08, 2005 2.553 2.591 2.531 2.550 235,912 -0.01(-0.21%)
Jun 07, 2005 2.528 2.571 2.526 2.555 95,684 +0.01(+0.36%)
Jun 06, 2005 2.537 2.550 2.537 2.546 44,542 +0.03(+1.08%)
Jun 03, 2005 2.524 2.539 2.502 2.519 86,886 -0.03(-1.00%)
Jun 02, 2005 2.511 2.562 2.509 2.544 51,141 +0.02(+0.79%)
Jun 01, 2005 2.564 2.570 2.524 2.524 40,143 -0.03(-1.07%)
May 31, 2005 2.564 2.564 2.551 2.551 32,994 -0.01(-0.43%)
May 27, 2005 2.548 2.562 2.548 2.562 24,746 +0.00(+0.14%)
May 26, 2005 2.528 2.559 2.521 2.559 31,894 -0.01(-0.21%)
May 25, 2005 2.550 2.564 2.533 2.564 76,987 +0.02(+0.71%)
May 24, 2005 2.509 2.546 2.509 2.546 109,982 +0.02(+0.72%)
May 23, 2005 2.537 2.537 2.528 2.528 56,091 -0.00(-0.07%)
May 20, 2005 2.537 2.544 2.529 2.529 66,539 -0.01(-0.57%)
May 19, 2005 2.520 2.544 2.520 2.544 22,546 +0.01(+0.29%)
May 18, 2005 2.535 2.544 2.535 2.537 28,045 +0.01(+0.43%)
May 17, 2005 2.540 2.544 2.526 2.526 85,786 -0.02(-0.64%)
May 16, 2005 2.519 2.542 2.519 2.542 39,043 +0.01(+0.29%)
May 13, 2005 2.544 2.546 2.513 2.535 58,840 -0.00(-0.07%)
May 12, 2005 2.539 2.539 2.528 2.537 36,844 +0.00(+0.00%)
May 11, 2005 2.542 2.544 2.524 2.537 98,984 +0.03(+1.25%)
May 10, 2005 2.508 2.544 2.493 2.505 62,140 +0.02(+0.72%)
May 09, 2005 2.508 2.509 2.477 2.488 144,077 -0.01(-0.36%)
May 06, 2005 2.491 2.499 2.479 2.497 64,339 -0.01(-0.51%)
May 05, 2005 2.486 2.509 2.486 2.509 61,040 +0.01(+0.44%)
May 04, 2005 2.495 2.513 2.484 2.499 57,190 +0.01(+0.44%)
May 03, 2005 2.489 2.491 2.475 2.488 32,444 -0.02(-0.80%)
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.