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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 29, 2005 2.576 2.576 2.563 2.576 15,951 +0.00(+0.00%)
Jul 28, 2005 2.563 2.580 2.563 2.576 62,154 +0.02(+0.64%)
Jul 27, 2005 2.533 2.574 2.533 2.560 58,854 -0.01(-0.35%)
Jul 26, 2005 2.556 2.569 2.547 2.569 52,253 -0.00(-0.07%)
Jul 25, 2005 2.574 2.576 2.545 2.571 52,253 -0.01(-0.21%)
Jul 22, 2005 2.573 2.576 2.563 2.576 8,800 +0.01(+0.50%)
Jul 21, 2005 2.591 2.607 2.527 2.563 243,116 -0.04(-1.40%)
Jul 20, 2005 2.598 2.600 2.583 2.600 45,653 +0.02(+0.59%)
Jul 19, 2005 2.594 2.594 2.582 2.585 62,154 -0.01(-0.24%)
Jul 18, 2005 2.593 2.607 2.576 2.591 55,553 +0.01(+0.56%)
Jul 15, 2005 2.598 2.618 2.576 2.576 63,254 -0.02(-0.77%)
Jul 14, 2005 2.573 2.605 2.565 2.596 173,811 +0.01(+0.35%)
Jul 13, 2005 2.571 2.587 2.556 2.587 74,805 +0.02(+0.71%)
Jul 12, 2005 2.578 2.580 2.553 2.569 29,702 -0.02(-0.77%)
Jul 11, 2005 2.573 2.605 2.573 2.589 57,753 +0.02(+0.71%)
Jul 08, 2005 2.531 2.571 2.527 2.571 78,655 +0.01(+0.28%)
Jul 07, 2005 2.531 2.563 2.527 2.563 29,702 +0.03(+1.37%)
Jul 06, 2005 2.511 2.556 2.511 2.529 36,302 +0.02(+0.72%)
Jul 05, 2005 2.545 2.562 2.509 2.511 94,606 -0.02(-0.93%)
Jul 01, 2005 2.543 2.558 2.531 2.534 73,705 -0.01(-0.43%)
Jun 30, 2005 2.545 2.582 2.545 2.545 96,806 -0.02(-0.78%)
Jun 29, 2005 2.574 2.578 2.549 2.565 71,504 -0.01(-0.28%)
Jun 28, 2005 2.563 2.573 2.557 2.573 37,402 -0.01(-0.35%)
Jun 27, 2005 2.589 2.600 2.582 2.582 22,551 -0.03(-0.98%)
Jun 24, 2005 2.560 2.618 2.560 2.607 44,553 +0.03(+1.13%)
Jun 23, 2005 2.560 2.580 2.560 2.578 52,253 +0.01(+0.42%)
Jun 22, 2005 2.574 2.587 2.567 2.567 88,006 -0.01(-0.56%)
Jun 21, 2005 2.589 2.616 2.573 2.582 52,803 -0.01(-0.21%)
Jun 20, 2005 2.609 2.609 2.573 2.587 72,604 +0.01(+0.35%)
Jun 17, 2005 2.545 2.578 2.536 2.578 70,954 +0.02(+0.64%)
Jun 16, 2005 2.556 2.563 2.551 2.562 37,952 +0.02(+0.71%)
Jun 15, 2005 2.540 2.556 2.540 2.543 26,401 -0.01(-0.57%)
Jun 14, 2005 2.558 2.565 2.554 2.558 47,303 -0.01(-0.42%)
Jun 13, 2005 2.598 2.598 2.569 2.569 41,802 -0.02(-0.63%)
Jun 10, 2005 2.589 2.589 2.563 2.585 40,702 +0.01(+0.28%)
Jun 09, 2005 2.558 2.578 2.547 2.578 81,955 +0.03(+1.14%)
Jun 08, 2005 2.553 2.591 2.531 2.549 235,966 -0.01(-0.21%)
Jun 07, 2005 2.527 2.571 2.525 2.554 95,706 +0.01(+0.36%)
Jun 06, 2005 2.536 2.549 2.536 2.545 44,553 +0.03(+1.08%)
Jun 03, 2005 2.523 2.538 2.502 2.518 86,905 -0.03(-1.00%)
Jun 02, 2005 2.511 2.562 2.509 2.543 51,153 +0.02(+0.79%)
Jun 01, 2005 2.563 2.569 2.523 2.523 40,152 -0.03(-1.07%)
May 31, 2005 2.563 2.563 2.551 2.551 33,002 -0.01(-0.43%)
May 27, 2005 2.547 2.562 2.547 2.562 24,751 +0.00(+0.14%)
May 26, 2005 2.527 2.558 2.521 2.558 31,902 -0.01(-0.21%)
May 25, 2005 2.549 2.563 2.533 2.563 77,005 +0.02(+0.71%)
May 24, 2005 2.509 2.545 2.509 2.545 110,007 +0.02(+0.72%)
May 23, 2005 2.536 2.536 2.527 2.527 56,103 -0.00(-0.07%)
May 20, 2005 2.536 2.543 2.529 2.529 66,554 -0.01(-0.57%)
May 19, 2005 2.520 2.543 2.520 2.543 22,551 +0.01(+0.29%)
May 18, 2005 2.534 2.543 2.534 2.536 28,051 +0.01(+0.43%)
May 17, 2005 2.540 2.543 2.525 2.525 85,805 -0.02(-0.64%)
May 16, 2005 2.518 2.542 2.518 2.542 39,052 +0.01(+0.29%)
May 13, 2005 2.543 2.545 2.513 2.534 58,854 -0.00(-0.07%)
May 12, 2005 2.538 2.538 2.527 2.536 36,852 +0.00(+0.00%)
May 11, 2005 2.542 2.543 2.523 2.536 99,006 +0.03(+1.25%)
May 10, 2005 2.507 2.543 2.493 2.505 62,154 +0.02(+0.72%)
May 09, 2005 2.507 2.509 2.476 2.487 144,109 -0.01(-0.36%)
May 06, 2005 2.491 2.498 2.478 2.496 64,354 -0.01(-0.51%)
May 05, 2005 2.485 2.509 2.485 2.509 61,054 +0.01(+0.44%)
May 04, 2005 2.494 2.513 2.483 2.498 57,203 +0.01(+0.44%)
May 03, 2005 2.489 2.491 2.474 2.487 32,452 -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.