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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Feb 28, 2003 3.462 3.472 3.433 3.438 46,650 -0.04(-1.03%)
Feb 27, 2003 3.462 3.474 3.450 3.474 56,316 +0.01(+0.27%)
Feb 26, 2003 3.469 3.510 3.450 3.464 63,881 -0.02(-0.48%)
Feb 25, 2003 3.507 3.533 3.474 3.481 65,982 -0.01(-0.34%)
Feb 24, 2003 3.688 3.688 3.476 3.493 111,792 -0.03(-0.81%)
Feb 21, 2003 3.479 3.545 3.479 3.522 55,475 +0.05(+1.37%)
Feb 20, 2003 3.474 3.488 3.448 3.474 38,244 +0.00(+0.07%)
Feb 19, 2003 3.469 3.479 3.422 3.472 33,201 +0.01(+0.21%)
Feb 18, 2003 3.450 3.467 3.450 3.464 22,694 -0.00(-0.07%)
Feb 14, 2003 3.474 3.476 3.450 3.467 25,636 +0.01(+0.21%)
Feb 13, 2003 3.467 3.486 3.438 3.460 21,013 +0.00(+0.14%)
Feb 12, 2003 3.453 3.488 3.438 3.455 45,809 -0.01(-0.34%)
Feb 11, 2003 3.433 3.488 3.433 3.467 26,056 +0.01(+0.28%)
Feb 10, 2003 3.453 3.486 3.426 3.457 51,693 +0.01(+0.21%)
Feb 07, 2003 3.450 3.450 3.426 3.450 41,186 +0.00(+0.00%)
Feb 06, 2003 3.474 3.474 3.450 3.450 5,043 -0.01(-0.34%)
Feb 05, 2003 3.486 3.488 3.429 3.462 25,636 -0.01(-0.34%)
Feb 04, 2003 3.450 3.469 3.426 3.474 63,461 +0.04(+1.25%)
Feb 03, 2003 3.481 3.481 3.424 3.431 51,273 -0.05(-1.37%)
Jan 31, 2003 3.481 3.495 3.450 3.479 34,882 -0.01(-0.27%)
Jan 30, 2003 3.457 3.488 3.457 3.488 15,129 +0.03(+0.83%)
Jan 29, 2003 3.486 3.517 3.450 3.460 69,344 -0.03(-0.95%)
Jan 28, 2003 3.429 3.493 3.417 3.493 31,520 +0.06(+1.66%)
Jan 27, 2003 3.426 3.450 3.400 3.436 31,940 -0.00(-0.07%)
Jan 24, 2003 3.424 3.438 3.391 3.438 47,490 +0.03(+0.77%)
Jan 23, 2003 3.391 3.426 3.391 3.412 42,447 +0.03(+0.77%)
Jan 22, 2003 3.384 3.391 3.322 3.386 83,634 +0.03(+0.78%)
Jan 21, 2003 3.355 3.362 3.331 3.360 36,563 -0.01(-0.21%)
Jan 17, 2003 3.410 3.410 3.350 3.367 55,055 -0.03(-0.77%)
Jan 16, 2003 3.403 3.410 3.391 3.393 62,200 -0.03(-0.97%)
Jan 15, 2003 3.384 3.426 3.384 3.426 29,839 +0.02(+0.70%)
Jan 14, 2003 3.405 3.433 3.379 3.403 81,112 -0.01(-0.35%)
Jan 13, 2003 3.426 3.426 3.403 3.414 50,012 -0.05(-1.37%)
Jan 10, 2003 3.455 3.500 3.414 3.462 81,112 +0.03(+0.90%)
Jan 09, 2003 3.472 3.472 3.417 3.431 53,794 -0.02(-0.69%)
Jan 08, 2003 3.491 3.483 3.429 3.455 33,621 +0.03(+0.76%)
Jan 07, 2003 3.491 3.507 3.426 3.429 44,128 -0.04(-1.23%)
Jan 06, 2003 3.455 3.522 3.455 3.472 87,836 +0.02(+0.69%)
Jan 03, 2003 3.407 3.448 3.407 3.448 77,330 +0.05(+1.33%)
Jan 02, 2003 3.407 3.407 3.384 3.403 7,144 -0.00(-0.14%)
Dec 31, 2002 3.360 3.422 3.357 3.407 98,343 +0.05(+1.49%)
Dec 30, 2002 3.360 3.379 3.350 3.357 31,940 +0.02(+0.57%)
Dec 27, 2002 3.334 3.367 3.334 3.338 31,520 -0.08(-2.43%)
Dec 26, 2002 3.388 3.429 3.381 3.422 52,954 +0.05(+1.34%)
Dec 24, 2002 3.369 3.379 3.355 3.376 27,317 -0.00(-0.07%)
Dec 23, 2002 3.407 3.414 3.379 3.379 65,982 -0.01(-0.42%)
Dec 20, 2002 3.379 3.393 3.345 3.393 22,694 +0.00(+0.07%)
Dec 19, 2002 3.362 3.391 3.319 3.391 54,215 +0.01(+0.35%)
Dec 18, 2002 3.331 3.379 3.312 3.379 44,128 +0.05(+1.43%)
Dec 17, 2002 3.331 3.331 3.262 3.331 63,040 +0.00(+0.00%)
Dec 16, 2002 3.305 3.331 3.272 3.331 86,996 +0.00(+0.07%)
Dec 13, 2002 3.326 3.329 3.250 3.329 44,548 +0.01(+0.29%)
Dec 12, 2002 3.293 3.319 3.284 3.319 32,781 +0.03(+0.79%)
Dec 11, 2002 3.253 3.293 3.236 3.293 28,578 +0.03(+0.87%)
Dec 10, 2002 3.279 3.281 3.262 3.265 57,997 -0.03(-1.01%)
Dec 09, 2002 3.329 3.329 3.295 3.298 49,171 -0.03(-0.86%)
Dec 06, 2002 3.298 3.326 3.295 3.326 64,301 +0.03(+0.87%)
Dec 05, 2002 3.326 3.329 3.298 3.298 28,578 -0.02(-0.65%)
Dec 04, 2002 3.310 3.319 3.310 3.319 43,708 +0.01(+0.36%)
Dec 03, 2002 3.322 3.322 3.298 3.307 23,955 -0.00(-0.07%)
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.