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 (%)
Jun 30, 2003 2.619 2.626 2.584 2.582 84,136 -0.04(-1.39%)
Jun 27, 2003 2.600 2.619 2.586 2.619 80,837 +0.00(+0.14%)
Jun 26, 2003 2.620 2.626 2.615 2.615 69,838 -0.01(-0.28%)
Jun 25, 2003 2.633 2.646 2.622 2.622 45,092 -0.01(-0.55%)
Jun 24, 2003 2.619 2.646 2.617 2.637 40,693 +0.01(+0.35%)
Jun 23, 2003 2.637 2.662 2.586 2.628 118,231 +0.01(+0.21%)
Jun 20, 2003 2.660 2.699 2.615 2.622 124,830 -0.06(-2.10%)
Jun 19, 2003 2.710 2.710 2.660 2.679 62,690 -0.05(-1.80%)
Jun 18, 2003 2.691 2.728 2.675 2.728 43,443 +0.03(+1.28%)
Jun 17, 2003 2.715 2.748 2.693 2.693 65,989 -0.00(-0.13%)
Jun 16, 2003 2.750 2.750 2.693 2.697 73,688 -0.03(-1.26%)
Jun 13, 2003 2.728 2.746 2.719 2.731 96,784 +0.02(+0.74%)
Jun 12, 2003 2.737 2.737 2.711 2.711 59,940 +0.02(+0.74%)
Jun 11, 2003 2.710 2.728 2.684 2.691 69,288 -0.01(-0.54%)
Jun 10, 2003 2.719 2.722 2.664 2.706 65,439 +0.01(+0.20%)
Jun 09, 2003 2.728 2.728 2.699 2.700 71,488 -0.02(-0.60%)
Jun 06, 2003 2.695 2.739 2.695 2.717 110,532 +0.00(+0.00%)
Jun 05, 2003 2.706 2.717 2.700 2.717 83,036 -0.01(-0.27%)
Jun 04, 2003 2.728 2.728 2.710 2.724 87,985 +0.01(+0.33%)
Jun 03, 2003 2.726 2.728 2.700 2.715 104,483 +0.00(+0.13%)
Jun 02, 2003 2.675 2.726 2.664 2.711 109,982 +0.01(+0.27%)
May 30, 2003 2.691 2.719 2.673 2.704 62,690 +0.03(+1.16%)
May 29, 2003 2.673 2.673 2.646 2.673 48,942 -0.01(-0.34%)
May 28, 2003 2.668 2.773 2.668 2.682 118,781 -0.01(-0.47%)
May 27, 2003 2.691 2.695 2.668 2.695 94,584 +0.01(+0.34%)
May 23, 2003 2.655 2.695 2.655 2.686 129,229 +0.03(+1.23%)
May 22, 2003 2.646 2.655 2.646 2.653 87,985 +0.01(+0.55%)
May 21, 2003 2.635 2.639 2.630 2.639 115,481 +0.01(+0.35%)
May 20, 2003 2.628 2.630 2.620 2.630 57,740 +0.00(+0.00%)
May 19, 2003 2.628 2.631 2.619 2.630 79,737 +0.01(+0.49%)
May 16, 2003 2.626 2.630 2.611 2.617 77,537 -0.00(-0.07%)
May 15, 2003 2.626 2.628 2.619 2.619 49,492 -0.01(-0.28%)
May 14, 2003 2.626 2.628 2.611 2.626 105,583 +0.00(+0.00%)
May 13, 2003 2.626 2.626 2.591 2.626 58,290 +0.01(+0.42%)
May 12, 2003 2.608 2.619 2.600 2.615 31,894 +0.00(+0.07%)
May 09, 2003 2.615 2.626 2.613 2.613 28,045 -0.00(-0.07%)
May 08, 2003 2.608 2.617 2.573 2.615 56,640 +0.01(+0.49%)
May 07, 2003 2.633 2.633 2.602 2.602 39,043 -0.03(-1.04%)
May 06, 2003 2.619 2.631 2.591 2.630 65,439 +0.00(+0.07%)
May 05, 2003 2.584 2.639 2.584 2.628 150,675 +0.03(+1.05%)
May 02, 2003 2.591 2.606 2.564 2.600 45,642 +0.02(+0.70%)
May 01, 2003 2.590 2.600 2.577 2.582 26,945 +0.01(+0.42%)
Apr 30, 2003 2.559 2.582 2.559 2.571 53,891 +0.01(+0.57%)
Apr 29, 2003 2.573 2.590 2.546 2.557 79,187 -0.02(-0.64%)
Apr 28, 2003 2.610 2.624 2.571 2.573 58,290 -0.05(-1.80%)
Apr 25, 2003 2.622 2.628 2.619 2.620 100,633 -0.01(-0.21%)
Apr 24, 2003 2.617 2.626 2.600 2.626 79,187 +0.02(+0.84%)
Apr 23, 2003 2.555 2.617 2.550 2.604 124,830 +0.01(+0.21%)
Apr 22, 2003 2.600 2.610 2.564 2.599 89,635 +0.01(+0.28%)
Apr 21, 2003 2.573 2.600 2.566 2.591 57,190 +0.04(+1.42%)
Apr 17, 2003 2.566 2.586 2.555 2.555 56,640 -0.01(-0.43%)
Apr 16, 2003 2.599 2.599 2.566 2.566 103,933 -0.02(-0.91%)
Apr 15, 2003 2.591 2.599 2.566 2.590 98,434 -0.00(-0.14%)
Apr 14, 2003 2.575 2.606 2.564 2.593 97,334 +0.04(+1.42%)
Apr 11, 2003 2.560 2.571 2.531 2.557 68,189 +0.01(+0.57%)
Apr 10, 2003 2.528 2.546 2.509 2.542 128,679 -0.00(-0.14%)
Apr 09, 2003 2.537 2.546 2.508 2.546 52,791 +0.01(+0.50%)
Apr 08, 2003 2.533 2.542 2.500 2.533 79,737 +0.00(+0.00%)
Apr 07, 2003 2.548 2.573 2.533 2.533 89,085 -0.00(-0.07%)
Apr 04, 2003 2.519 2.559 2.500 2.535 63,789 +0.01(+0.22%)
Apr 03, 2003 2.537 2.537 2.528 2.529 29,695 -0.02(-0.64%)
Apr 02, 2003 2.555 2.555 2.535 2.546 23,646 +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.