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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 30, 2003 2.691 2.718 2.673 2.703 62,704 +0.03(+1.16%)
May 29, 2003 2.673 2.673 2.645 2.673 48,953 -0.01(-0.34%)
May 28, 2003 2.667 2.773 2.667 2.682 118,808 -0.01(-0.47%)
May 27, 2003 2.691 2.694 2.667 2.694 94,606 +0.01(+0.34%)
May 23, 2003 2.654 2.694 2.654 2.685 129,258 +0.03(+1.23%)
May 22, 2003 2.645 2.654 2.645 2.653 88,006 +0.01(+0.55%)
May 21, 2003 2.634 2.638 2.629 2.638 115,507 +0.01(+0.35%)
May 20, 2003 2.627 2.629 2.620 2.629 57,753 +0.00(+0.00%)
May 19, 2003 2.627 2.631 2.618 2.629 79,755 +0.01(+0.49%)
May 16, 2003 2.625 2.629 2.611 2.616 77,555 -0.00(-0.07%)
May 15, 2003 2.625 2.627 2.618 2.618 49,503 -0.01(-0.28%)
May 14, 2003 2.625 2.627 2.611 2.625 105,607 +0.00(+0.00%)
May 13, 2003 2.625 2.625 2.591 2.625 58,303 +0.01(+0.42%)
May 12, 2003 2.607 2.618 2.600 2.614 31,902 +0.00(+0.07%)
May 09, 2003 2.614 2.625 2.613 2.613 28,051 -0.00(-0.07%)
May 08, 2003 2.607 2.616 2.573 2.614 56,653 +0.01(+0.49%)
May 07, 2003 2.633 2.633 2.602 2.602 39,052 -0.03(-1.04%)
May 06, 2003 2.618 2.631 2.591 2.629 65,454 +0.00(+0.07%)
May 05, 2003 2.583 2.638 2.583 2.627 150,710 +0.03(+1.05%)
May 02, 2003 2.591 2.605 2.563 2.600 45,653 +0.02(+0.70%)
May 01, 2003 2.589 2.600 2.576 2.582 26,951 +0.01(+0.42%)
Apr 30, 2003 2.558 2.582 2.558 2.571 53,903 +0.01(+0.57%)
Apr 29, 2003 2.573 2.589 2.545 2.556 79,205 -0.02(-0.64%)
Apr 28, 2003 2.609 2.623 2.571 2.573 58,303 -0.05(-1.80%)
Apr 25, 2003 2.622 2.627 2.618 2.620 100,656 -0.01(-0.21%)
Apr 24, 2003 2.616 2.625 2.600 2.625 79,205 +0.02(+0.84%)
Apr 23, 2003 2.554 2.616 2.549 2.603 124,858 +0.01(+0.21%)
Apr 22, 2003 2.600 2.609 2.563 2.598 89,656 +0.01(+0.28%)
Apr 21, 2003 2.573 2.600 2.565 2.591 57,203 +0.04(+1.42%)
Apr 17, 2003 2.565 2.585 2.554 2.554 56,653 -0.01(-0.43%)
Apr 16, 2003 2.598 2.598 2.565 2.565 103,957 -0.02(-0.91%)
Apr 15, 2003 2.591 2.598 2.565 2.589 98,456 -0.00(-0.14%)
Apr 14, 2003 2.574 2.605 2.563 2.593 97,356 +0.04(+1.42%)
Apr 11, 2003 2.560 2.571 2.531 2.556 68,204 +0.01(+0.57%)
Apr 10, 2003 2.527 2.545 2.509 2.542 128,708 -0.00(-0.14%)
Apr 09, 2003 2.536 2.545 2.507 2.545 52,803 +0.01(+0.50%)
Apr 08, 2003 2.533 2.542 2.500 2.533 79,755 +0.00(+0.00%)
Apr 07, 2003 2.547 2.573 2.533 2.533 89,106 -0.00(-0.07%)
Apr 04, 2003 2.518 2.558 2.500 2.534 63,804 +0.01(+0.22%)
Apr 03, 2003 2.536 2.536 2.527 2.529 29,702 -0.02(-0.64%)
Apr 02, 2003 2.554 2.554 2.534 2.545 23,651 +0.00(+0.07%)
Apr 01, 2003 2.567 2.567 2.529 2.543 68,204 -0.01(-0.36%)
Mar 31, 2003 2.574 2.593 2.553 2.553 89,656 -0.03(-1.13%)
Mar 28, 2003 2.556 2.582 2.536 2.582 69,854 +0.01(+0.28%)
Mar 27, 2003 2.593 2.603 2.574 2.574 67,104 -0.03(-1.32%)
Mar 26, 2003 2.600 2.611 2.573 2.609 57,203 +0.03(+1.06%)
Mar 25, 2003 2.600 2.625 2.582 2.582 35,202 -0.01(-0.35%)
Mar 24, 2003 2.587 2.625 2.565 2.591 106,707 +0.02(+0.85%)
Mar 21, 2003 2.633 2.636 2.551 2.569 112,207 -0.05(-1.81%)
Mar 20, 2003 2.609 2.625 2.607 2.616 40,152 +0.01(+0.35%)
Mar 19, 2003 2.616 2.622 2.602 2.607 39,602 -0.00(-0.07%)
Mar 18, 2003 2.593 2.622 2.593 2.609 47,853 -0.00(-0.07%)
Mar 17, 2003 2.633 2.636 2.591 2.611 108,907 -0.01(-0.42%)
Mar 14, 2003 2.653 2.653 2.616 2.622 95,156 -0.03(-1.03%)
Mar 13, 2003 2.636 2.649 2.616 2.649 110,557 +0.01(+0.55%)
Mar 12, 2003 2.634 2.636 2.614 2.634 91,856 +0.00(+0.07%)
Mar 11, 2003 2.603 2.636 2.593 2.633 100,106 +0.04(+1.61%)
Mar 10, 2003 2.613 2.629 2.591 2.591 66,554 -0.01(-0.49%)
Mar 07, 2003 2.625 2.634 2.603 2.603 60,504 -0.01(-0.49%)
Mar 06, 2003 2.596 2.618 2.596 2.616 26,951 +0.02(+0.63%)
Mar 05, 2003 2.611 2.616 2.583 2.600 85,805 +0.03(+0.99%)
Mar 04, 2003 2.614 2.653 2.574 2.574 92,956 -0.04(-1.39%)
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.