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

PCM Fund, Inc. (NY: PCM )

7.925 +0.025 (+0.32%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Apr 29, 2005 2.491 2.516 2.476 2.516 119,358 +0.04(+1.76%)
Apr 28, 2005 2.438 2.473 2.420 2.473 15,951 +0.03(+1.34%)
Apr 27, 2005 2.491 2.493 2.440 2.440 39,052 -0.05(-2.19%)
Apr 26, 2005 2.494 2.496 2.482 2.494 19,801 +0.00(+0.00%)
Apr 25, 2005 2.505 2.527 2.471 2.494 70,954 -0.00(-0.15%)
Apr 22, 2005 2.509 2.509 2.496 2.498 47,853 +0.00(+0.15%)
Apr 21, 2005 2.473 2.494 2.473 2.494 28,601 +0.01(+0.51%)
Apr 20, 2005 2.485 2.487 2.463 2.482 56,103 +0.01(+0.22%)
Apr 19, 2005 2.458 2.489 2.458 2.476 43,452 +0.02(+0.96%)
Apr 18, 2005 2.463 2.474 2.445 2.453 76,455 -0.01(-0.44%)
Apr 15, 2005 2.463 2.471 2.445 2.463 53,903 +0.01(+0.22%)
Apr 14, 2005 2.454 2.465 2.418 2.458 81,955 +0.01(+0.52%)
Apr 13, 2005 2.442 2.454 2.411 2.445 39,052 +0.00(+0.15%)
Apr 12, 2005 2.427 2.454 2.427 2.442 56,653 +0.00(+0.00%)
Apr 11, 2005 2.454 2.465 2.436 2.442 29,702 -0.01(-0.22%)
Apr 08, 2005 2.449 2.458 2.436 2.447 29,702 +0.00(+0.00%)
Apr 07, 2005 2.434 2.454 2.434 2.447 31,902 +0.02(+0.67%)
Apr 06, 2005 2.427 2.436 2.416 2.431 66,004 +0.04(+1.75%)
Apr 05, 2005 2.391 2.407 2.380 2.389 58,854 +0.00(+0.00%)
Apr 04, 2005 2.433 2.433 2.358 2.389 89,106 -0.04(-1.57%)
Apr 01, 2005 2.427 2.436 2.409 2.427 43,452 -0.01(-0.37%)
Mar 31, 2005 2.383 2.436 2.382 2.436 88,556 +0.05(+2.21%)
Mar 30, 2005 2.373 2.398 2.363 2.383 58,303 +0.02(+1.00%)
Mar 29, 2005 2.356 2.374 2.354 2.360 86,355 -0.01(-0.54%)
Mar 28, 2005 2.433 2.433 2.345 2.373 235,966 -0.06(-2.47%)
Mar 24, 2005 2.456 2.456 2.378 2.433 160,060 -0.03(-1.25%)
Mar 23, 2005 2.498 2.498 2.454 2.463 68,204 -0.03(-1.38%)
Mar 22, 2005 2.476 2.498 2.460 2.498 34,102 +0.02(+0.66%)
Mar 21, 2005 2.523 2.523 2.467 2.482 42,352 -0.03(-1.23%)
Mar 18, 2005 2.518 2.520 2.483 2.513 72,604 -0.02(-0.72%)
Mar 17, 2005 2.529 2.542 2.518 2.531 35,752 -0.01(-0.21%)
Mar 16, 2005 2.531 2.536 2.520 2.536 28,051 -0.01(-0.29%)
Mar 15, 2005 2.542 2.543 2.527 2.543 64,354 +0.01(+0.36%)
Mar 14, 2005 2.538 2.542 2.527 2.534 44,003 +0.01(+0.29%)
Mar 11, 2005 2.571 2.571 2.527 2.527 50,053 -0.03(-1.28%)
Mar 10, 2005 2.567 2.573 2.518 2.560 70,404 +0.01(+0.57%)
Mar 09, 2005 2.573 2.573 2.533 2.545 177,662 -0.03(-1.27%)
Mar 08, 2005 2.574 2.582 2.569 2.578 62,154 +0.01(+0.35%)
Mar 07, 2005 2.585 2.585 2.563 2.569 73,155 +0.00(+0.07%)
Mar 04, 2005 2.565 2.589 2.549 2.567 78,105 +0.00(+0.07%)
Mar 03, 2005 2.582 2.582 2.558 2.565 35,752 -0.01(-0.42%)
Mar 02, 2005 2.565 2.578 2.563 2.576 52,253 +0.00(+0.07%)
Mar 01, 2005 2.582 2.582 2.567 2.574 75,355 -0.01(-0.28%)
Feb 28, 2005 2.563 2.582 2.558 2.582 71,504 +0.02(+0.71%)
Feb 25, 2005 2.576 2.576 2.545 2.563 37,402 +0.00(+0.00%)
Feb 24, 2005 2.565 2.580 2.543 2.563 48,403 -0.01(-0.21%)
Feb 23, 2005 2.563 2.573 2.549 2.569 69,304 +0.02(+0.86%)
Feb 22, 2005 2.542 2.547 2.522 2.547 53,903 -0.01(-0.36%)
Feb 18, 2005 2.582 2.582 2.536 2.556 66,004 -0.01(-0.35%)
Feb 17, 2005 2.580 2.580 2.556 2.565 37,952 -0.01(-0.21%)
Feb 16, 2005 2.580 2.582 2.556 2.571 40,702 -0.00(-0.07%)
Feb 15, 2005 2.578 2.582 2.556 2.573 45,653 +0.00(+0.07%)
Feb 14, 2005 2.554 2.571 2.543 2.571 33,002 +0.02(+0.64%)
Feb 11, 2005 2.560 2.563 2.549 2.554 40,152 -0.00(-0.07%)
Feb 10, 2005 2.554 2.563 2.545 2.556 46,203 +0.01(+0.43%)
Feb 09, 2005 2.554 2.558 2.538 2.545 36,302 -0.02(-0.64%)
Feb 08, 2005 2.563 2.563 2.527 2.562 96,256 +0.01(+0.21%)
Feb 07, 2005 2.571 2.576 2.540 2.556 52,253 +0.00(+0.14%)
Feb 04, 2005 2.573 2.573 2.543 2.553 89,106 -0.02(-0.85%)
Feb 03, 2005 2.567 2.580 2.554 2.574 55,003 +0.02(+0.71%)
Feb 02, 2005 2.569 2.580 2.520 2.556 98,456 +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.