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 (%)
Aug 31, 2005 2.600 2.613 2.589 2.613 45,103 +0.02(+0.77%)
Aug 30, 2005 2.598 2.613 2.593 2.593 26,401 +0.02(+0.78%)
Aug 29, 2005 2.583 2.602 2.556 2.573 96,256 -0.02(-0.63%)
Aug 26, 2005 2.585 2.600 2.585 2.589 7,150 -0.01(-0.21%)
Aug 25, 2005 2.603 2.609 2.587 2.594 39,602 -0.01(-0.21%)
Aug 24, 2005 2.567 2.600 2.567 2.600 48,953 +0.03(+1.13%)
Aug 23, 2005 2.585 2.609 2.569 2.571 118,258 -0.02(-0.91%)
Aug 22, 2005 2.594 2.596 2.576 2.594 69,854 +0.03(+1.06%)
Aug 19, 2005 2.576 2.580 2.567 2.567 40,152 -0.00(-0.14%)
Aug 18, 2005 2.583 2.583 2.569 2.571 22,001 -0.01(-0.56%)
Aug 17, 2005 2.567 2.585 2.567 2.585 33,002 +0.02(+0.71%)
Aug 16, 2005 2.578 2.582 2.567 2.567 65,454 -0.03(-1.05%)
Aug 15, 2005 2.591 2.613 2.587 2.594 72,054 -0.01(-0.28%)
Aug 12, 2005 2.578 2.602 2.567 2.602 74,805 +0.03(+0.99%)
Aug 11, 2005 2.563 2.585 2.563 2.576 46,753 -0.01(-0.21%)
Aug 10, 2005 2.569 2.598 2.567 2.582 49,503 +0.00(+0.14%)
Aug 09, 2005 2.573 2.589 2.560 2.578 37,952 -0.00(-0.14%)
Aug 08, 2005 2.589 2.589 2.553 2.582 76,455 -0.01(-0.28%)
Aug 05, 2005 2.573 2.589 2.549 2.589 61,604 +0.02(+0.71%)
Aug 04, 2005 2.578 2.589 2.571 2.571 35,202 -0.00(-0.14%)
Aug 03, 2005 2.587 2.589 2.563 2.574 22,551 -0.00(-0.14%)
Aug 02, 2005 2.553 2.578 2.553 2.578 71,504 +0.01(+0.35%)
Aug 01, 2005 2.558 2.571 2.545 2.569 113,307 -0.01(-0.28%)
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%)
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.