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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 2.644 2.644 2.619 2.642 51,691 +0.02(+0.62%)
Dec 30, 2003 2.655 2.655 2.624 2.626 33,544 -0.02(-0.69%)
Dec 29, 2003 2.620 2.653 2.620 2.644 53,891 +0.02(+0.90%)
Dec 26, 2003 2.628 2.628 2.610 2.620 49,492 -0.03(-0.96%)
Dec 24, 2003 2.619 2.646 2.619 2.646 20,346 +0.00(+0.14%)
Dec 23, 2003 2.650 2.644 2.637 2.642 21,996 -0.01(-0.27%)
Dec 22, 2003 2.639 2.650 2.639 2.650 34,644 +0.03(+1.18%)
Dec 19, 2003 2.655 2.655 2.624 2.619 59,390 -0.03(-1.03%)
Dec 18, 2003 2.653 2.653 2.640 2.646 51,141 -0.02(-0.61%)
Dec 17, 2003 2.646 2.670 2.646 2.662 63,789 +0.01(+0.34%)
Dec 16, 2003 2.662 2.662 2.648 2.653 56,640 +0.00(+0.14%)
Dec 15, 2003 2.710 2.710 2.650 2.650 92,385 -0.04(-1.55%)
Dec 12, 2003 2.695 2.700 2.680 2.691 81,387 +0.02(+0.68%)
Dec 11, 2003 2.655 2.673 2.637 2.673 56,640 +0.07(+2.80%)
Dec 10, 2003 2.591 2.600 2.591 2.600 10,448 -0.00(-0.14%)
Dec 09, 2003 2.648 2.655 2.604 2.604 113,831 -0.01(-0.56%)
Dec 08, 2003 2.646 2.673 2.619 2.619 81,936 -0.01(-0.35%)
Dec 05, 2003 2.639 2.639 2.630 2.628 40,143 -0.01(-0.48%)
Dec 04, 2003 2.631 2.640 2.631 2.640 50,042 +0.04(+1.47%)
Dec 03, 2003 2.610 2.610 2.602 2.602 23,646 +0.00(+0.07%)
Dec 02, 2003 2.593 2.608 2.593 2.600 62,140 -0.02(-0.63%)
Dec 01, 2003 2.584 2.617 2.584 2.617 56,640 +0.01(+0.21%)
Nov 28, 2003 2.591 2.611 2.591 2.611 6,598 +0.01(+0.35%)
Nov 26, 2003 2.610 2.610 2.591 2.602 47,292 +0.00(+0.07%)
Nov 25, 2003 2.591 2.613 2.579 2.600 58,840 -0.00(-0.14%)
Nov 24, 2003 2.573 2.613 2.573 2.604 39,593 +0.02(+0.85%)
Nov 21, 2003 2.591 2.591 2.575 2.582 39,593 +0.01(+0.57%)
Nov 20, 2003 2.537 2.568 2.537 2.568 110,532 +0.01(+0.50%)
Nov 19, 2003 2.544 2.591 2.531 2.555 249,110 +0.01(+0.43%)
Nov 18, 2003 2.544 2.546 2.539 2.544 63,789 -0.01(-0.29%)
Nov 17, 2003 2.539 2.551 2.539 2.551 31,345 +0.01(+0.50%)
Nov 14, 2003 2.562 2.553 2.537 2.539 93,485 -0.02(-0.92%)
Nov 13, 2003 2.560 2.580 2.544 2.562 80,287 +0.02(+0.79%)
Nov 12, 2003 2.560 2.560 2.539 2.542 120,430 -0.02(-0.92%)
Nov 11, 2003 2.546 2.566 2.546 2.566 30,245 +0.02(+0.71%)
Nov 10, 2003 2.531 2.580 2.531 2.548 81,936 +0.02(+0.79%)
Nov 07, 2003 2.537 2.537 2.524 2.528 46,192 -0.03(-1.07%)
Nov 06, 2003 2.571 2.571 2.555 2.555 36,844 +0.01(+0.36%)
Nov 05, 2003 2.546 2.555 2.546 2.546 48,942 +0.00(+0.00%)
Nov 04, 2003 2.546 2.546 2.546 2.546 29,695 +0.03(+1.08%)
Nov 03, 2003 2.517 2.519 2.517 2.519 53,341 -0.04(-1.42%)
Oct 31, 2003 2.511 2.550 2.511 2.555 110,532 +0.02(+0.93%)
Oct 30, 2003 2.531 2.531 2.531 2.531 0 +0.00(+0.14%)
Oct 29, 2003 2.553 2.553 2.528 2.528 47,842 -0.02(-0.79%)
Oct 28, 2003 2.551 2.551 2.546 2.548 26,395 +0.00(+0.00%)
Oct 27, 2003 2.546 2.555 2.546 2.548 24,196 -0.01(-0.43%)
Oct 24, 2003 2.546 2.564 2.544 2.559 45,092 +0.01(+0.50%)
Oct 23, 2003 2.548 2.553 2.546 2.546 70,388 -0.00(-0.07%)
Oct 22, 2003 2.519 2.551 2.519 2.548 60,490 +0.01(+0.43%)
Oct 21, 2003 2.528 2.546 2.528 2.537 53,891 +0.01(+0.58%)
Oct 20, 2003 2.509 2.522 2.504 2.522 53,341 +0.01(+0.43%)
Oct 17, 2003 2.517 2.522 2.511 2.511 73,688 -0.01(-0.50%)
Oct 16, 2003 2.548 2.548 2.531 2.524 53,891 -0.01(-0.29%)
Oct 15, 2003 2.515 2.531 2.517 2.531 69,838 +0.00(+0.14%)
Oct 14, 2003 2.519 2.529 2.519 2.528 69,838 +0.00(+0.00%)
Oct 13, 2003 2.522 2.535 2.519 2.528 60,490 +0.00(+0.14%)
Oct 10, 2003 2.550 2.553 2.524 2.524 83,586 -0.01(-0.29%)
Oct 09, 2003 2.546 2.573 2.546 2.531 45,642 -0.02(-0.71%)
Oct 08, 2003 2.555 2.555 2.550 2.550 46,742 +0.03(+1.23%)
Oct 07, 2003 2.537 2.537 2.511 2.519 81,387 -0.02(-0.72%)
Oct 06, 2003 2.582 2.582 2.544 2.537 75,887 -0.01(-0.36%)
Oct 03, 2003 2.564 2.564 2.528 2.546 82,486 -0.01(-0.57%)
Oct 02, 2003 2.548 2.560 2.546 2.560 22,546 +0.01(+0.36%)
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.