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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing 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 (%)
Sep 30, 2002 2.694 2.694 2.663 2.682 114,957 -0.00(-0.14%)
Sep 27, 2002 2.714 2.745 2.685 2.685 132,559 -0.01(-0.40%)
Sep 26, 2002 2.689 2.714 2.685 2.696 102,307 +0.01(+0.41%)
Sep 25, 2002 2.702 2.707 2.685 2.685 92,406 -0.02(-0.61%)
Sep 24, 2002 2.725 2.736 2.700 2.702 87,455 -0.02(-0.80%)
Sep 23, 2002 2.722 2.745 2.702 2.723 54,453 -0.01(-0.40%)
Sep 20, 2002 2.725 2.736 2.693 2.734 72,054 +0.03(+0.94%)
Sep 19, 2002 2.727 2.736 2.694 2.709 12,980,888 -0.03(-1.00%)
Sep 18, 2002 2.731 2.736 2.720 2.736 44,003 +0.02(+0.60%)
Sep 17, 2002 2.745 2.745 2.720 2.720 61,604 -0.03(-0.93%)
Sep 16, 2002 2.718 2.745 2.718 2.745 55,003 +0.01(+0.33%)
Sep 13, 2002 2.725 2.742 2.713 2.736 45,103 +0.01(+0.40%)
Sep 12, 2002 2.723 2.725 2.694 2.725 55,003 +0.00(+0.07%)
Sep 11, 2002 2.687 2.723 2.687 2.723 81,955 +0.01(+0.20%)
Sep 10, 2002 2.702 2.718 2.702 2.718 36,852 +0.02(+0.61%)
Sep 09, 2002 2.696 2.711 2.696 2.702 30,802 +0.01(+0.34%)
Sep 06, 2002 2.709 2.709 2.691 2.693 31,352 -0.02(-0.60%)
Sep 05, 2002 2.709 2.709 2.703 2.709 20,351 -0.02(-0.60%)
Sep 04, 2002 2.691 2.725 2.691 2.725 57,203 +0.04(+1.63%)
Sep 03, 2002 2.703 2.703 2.667 2.682 100,106 -0.00(-0.14%)
Aug 30, 2002 2.702 2.709 2.678 2.685 64,354 -0.02(-0.67%)
Aug 29, 2002 2.716 2.727 2.700 2.703 110,007 -0.01(-0.47%)
Aug 28, 2002 2.718 2.736 2.716 2.716 40,702 -0.03(-1.06%)
Aug 27, 2002 2.747 2.747 2.733 2.745 57,203 -0.01(-0.40%)
Aug 26, 2002 2.740 2.756 2.731 2.756 62,704 -0.00(-0.07%)
Aug 23, 2002 2.754 2.763 2.731 2.758 35,202 +0.01(+0.40%)
Aug 22, 2002 2.738 2.754 2.738 2.747 70,954 +0.01(+0.33%)
Aug 21, 2002 2.727 2.745 2.727 2.738 34,102 +0.00(+0.13%)
Aug 20, 2002 2.725 2.734 2.716 2.734 42,902 -0.01(-0.27%)
Aug 16, 2002 2.714 2.743 2.714 2.742 35,202 +0.01(+0.33%)
Aug 15, 2002 2.718 2.733 2.709 2.733 69,854 +0.02(+0.87%)
Aug 14, 2002 2.696 2.734 2.696 2.709 91,306 -0.01(-0.20%)
Aug 13, 2002 2.720 2.743 2.711 2.714 66,004 -0.02(-0.60%)
Aug 12, 2002 2.742 2.743 2.723 2.731 33,002 +0.01(+0.40%)
Aug 07, 2002 2.709 2.723 2.705 2.720 78,105 +0.01(+0.40%)
Aug 06, 2002 2.707 2.709 2.683 2.709 174,361 +0.02(+0.68%)
Aug 05, 2002 2.713 2.731 2.691 2.691 550,037 -0.02(-0.80%)
Aug 02, 2002 2.700 2.716 2.682 2.713 36,302 +0.01(+0.47%)
Aug 01, 2002 2.725 2.725 2.674 2.700 51,153 -0.01(-0.34%)
Jul 31, 2002 2.685 2.727 2.685 2.709 41,252 +0.03(+1.09%)
Jul 30, 2002 2.691 2.691 2.656 2.680 64,904 -0.01(-0.41%)
Jul 29, 2002 2.718 2.725 2.676 2.691 100,656 -0.02(-0.87%)
Jul 26, 2002 2.709 2.718 2.694 2.714 48,403 +0.01(+0.20%)
Jul 25, 2002 2.703 2.720 2.682 2.709 56,103 +0.01(+0.54%)
Jul 24, 2002 2.731 2.731 2.676 2.694 64,354 -0.03(-1.07%)
Jul 23, 2002 2.700 2.727 2.682 2.723 88,556 +0.04(+1.56%)
Jul 22, 2002 2.682 2.718 2.663 2.682 114,407 +0.00(+0.00%)
Jul 19, 2002 2.691 2.696 2.663 2.682 85,805 -0.01(-0.34%)
Jul 17, 2002 2.682 2.702 2.665 2.691 61,604 +0.01(+0.34%)
Jul 12, 2002 2.698 2.698 2.676 2.682 48,953 +0.00(+0.07%)
Jul 11, 2002 2.682 2.698 2.671 2.680 63,254 -0.00(-0.07%)
Jul 10, 2002 2.682 2.698 2.669 2.682 19,251 -0.01(-0.20%)
Jul 09, 2002 2.680 2.687 2.680 2.687 54,453 +0.01(+0.27%)
Jul 08, 2002 2.643 2.680 2.643 2.680 98,456 +0.04(+1.38%)
Jul 05, 2002 2.633 2.643 2.633 2.643 4,400 +0.02(+0.83%)
Jul 04, 2002 2.607 2.622 2.589 2.622 21,451 +0.00(+0.00%)
Jul 03, 2002 2.607 2.622 2.589 2.622 21,451 +0.00(+0.14%)
Jul 02, 2002 2.656 2.656 2.618 2.618 39,602 -0.04(-1.44%)
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.