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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 31, 2002 3.515 3.570 3.515 3.546 31,513 +0.04(+1.09%)
Jul 30, 2002 3.522 3.522 3.477 3.508 49,580 -0.01(-0.41%)
Jul 29, 2002 3.558 3.568 3.503 3.522 76,892 -0.03(-0.87%)
Jul 26, 2002 3.546 3.558 3.527 3.553 36,975 +0.01(+0.20%)
Jul 25, 2002 3.539 3.560 3.510 3.546 42,858 +0.02(+0.54%)
Jul 24, 2002 3.575 3.575 3.503 3.527 49,160 -0.04(-1.07%)
Jul 23, 2002 3.534 3.570 3.510 3.565 67,648 +0.05(+1.56%)
Jul 22, 2002 3.510 3.558 3.487 3.510 87,396 +0.00(+0.00%)
Jul 19, 2002 3.522 3.529 3.487 3.510 65,547 -0.01(-0.34%)
Jul 17, 2002 3.510 3.537 3.489 3.522 47,059 +0.01(+0.34%)
Jul 12, 2002 3.532 3.532 3.503 3.510 37,395 +0.00(+0.07%)
Jul 11, 2002 3.510 3.532 3.496 3.508 48,320 -0.00(-0.07%)
Jul 10, 2002 3.510 3.532 3.494 3.510 14,706 -0.01(-0.20%)
Jul 09, 2002 3.508 3.518 3.508 3.518 41,597 +0.01(+0.27%)
Jul 08, 2002 3.460 3.508 3.460 3.508 75,211 +0.05(+1.38%)
Jul 05, 2002 3.446 3.460 3.446 3.460 3,361 +0.03(+0.83%)
Jul 04, 2002 3.413 3.432 3.389 3.432 16,386 +0.00(+0.00%)
Jul 03, 2002 3.413 3.432 3.389 3.432 16,386 +0.00(+0.14%)
Jul 02, 2002 3.477 3.477 3.427 3.427 30,252 -0.05(-1.44%)
Jul 01, 2002 3.460 3.477 3.439 3.477 34,034 +0.03(+0.83%)
Jun 28, 2002 3.449 3.451 3.427 3.449 22,689 +0.00(+0.07%)
Jun 27, 2002 3.415 3.449 3.415 3.446 15,966 +0.02(+0.56%)
Jun 26, 2002 3.408 3.449 3.380 3.427 41,177 -0.02(-0.62%)
Jun 25, 2002 3.413 3.449 3.413 3.449 55,883 +0.10(+2.99%)
Jun 21, 2002 3.358 3.377 3.344 3.349 77,732 -0.03(-0.92%)
Jun 20, 2002 3.394 3.460 3.370 3.380 94,119 +0.00(+0.07%)
Jun 19, 2002 3.432 3.446 3.368 3.377 132,775 -0.05(-1.32%)
Jun 18, 2002 3.501 3.546 3.422 3.422 143,280 -0.08(-2.24%)
Jun 17, 2002 3.610 3.610 3.501 3.501 63,446 -0.11(-3.03%)
Jun 14, 2002 3.601 3.610 3.518 3.610 144,540 +0.08(+2.15%)
Jun 12, 2002 3.522 3.620 3.522 3.534 49,580 -0.00(-0.13%)
Jun 11, 2002 3.546 3.568 3.503 3.539 43,698 -0.01(-0.20%)
Jun 10, 2002 3.499 3.546 3.499 3.546 55,883 +0.05(+1.50%)
Jun 07, 2002 3.506 3.508 3.484 3.494 18,487 -0.00(-0.14%)
Jun 06, 2002 3.487 3.518 3.477 3.499 54,623 +0.03(+0.75%)
Jun 05, 2002 3.477 3.484 3.441 3.472 40,757 -0.01(-0.41%)
May 31, 2002 3.487 3.518 3.472 3.487 34,874 -0.03(-0.95%)
May 28, 2002 3.522 3.522 3.496 3.520 45,799 +0.01(+0.27%)
May 27, 2002 3.503 3.529 3.494 3.510 32,773 +0.00(+0.00%)
May 24, 2002 3.503 3.529 3.494 3.510 32,773 +0.03(+0.89%)
May 23, 2002 3.453 3.487 3.453 3.479 47,900 +0.00(+0.14%)
May 22, 2002 3.465 3.484 3.449 3.475 17,647 -0.01(-0.41%)
May 21, 2002 3.465 3.496 3.418 3.489 47,480 +0.01(+0.41%)
May 20, 2002 3.510 3.534 3.468 3.475 37,395 -0.05(-1.35%)
May 17, 2002 3.503 3.522 3.489 3.522 21,008 +0.04(+1.02%)
May 16, 2002 3.487 3.594 3.487 3.487 83,195 -0.02(-0.68%)
May 15, 2002 3.487 3.510 3.432 3.510 63,866 +0.02(+0.68%)
May 14, 2002 3.487 3.510 3.456 3.487 32,773 -0.02(-0.68%)
May 13, 2002 3.477 3.582 3.427 3.510 87,816 +0.06(+1.65%)
May 10, 2002 3.472 3.508 3.451 3.453 89,077 +0.00(+0.14%)
May 09, 2002 3.468 3.468 3.399 3.449 33,614 -0.02(-0.55%)
May 08, 2002 3.460 3.472 3.406 3.468 46,219 +0.04(+1.04%)
May 07, 2002 3.439 3.463 3.408 3.432 64,707 +0.04(+1.05%)
May 06, 2002 3.439 3.449 3.396 3.396 45,379 -0.04(-1.18%)
May 03, 2002 3.406 3.437 3.406 3.437 43,278 +0.05(+1.62%)
May 02, 2002 3.413 3.437 3.382 3.382 47,059 -0.02(-0.63%)
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.