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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 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 3.230 3.264 3.212 3.264 92,026 +0.06(+1.76%)
Apr 28, 2005 3.162 3.207 3.139 3.207 12,298 +0.04(+1.34%)
Apr 27, 2005 3.230 3.233 3.164 3.164 30,110 -0.07(-2.19%)
Apr 26, 2005 3.235 3.238 3.219 3.235 15,267 +0.00(+0.00%)
Apr 25, 2005 3.249 3.278 3.205 3.235 54,706 -0.00(-0.15%)
Apr 22, 2005 3.254 3.254 3.238 3.240 36,895 +0.00(+0.15%)
Apr 21, 2005 3.207 3.235 3.207 3.235 22,052 +0.02(+0.51%)
Apr 20, 2005 3.223 3.226 3.195 3.219 43,256 +0.01(+0.22%)
Apr 19, 2005 3.188 3.228 3.188 3.212 33,502 +0.03(+0.96%)
Apr 18, 2005 3.195 3.209 3.172 3.181 58,947 -0.01(-0.44%)
Apr 15, 2005 3.195 3.205 3.172 3.195 41,560 +0.01(+0.22%)
Apr 14, 2005 3.183 3.197 3.136 3.188 63,188 +0.02(+0.52%)
Apr 13, 2005 3.167 3.183 3.127 3.172 30,110 +0.00(+0.15%)
Apr 12, 2005 3.148 3.183 3.148 3.167 43,680 +0.00(+0.00%)
Apr 11, 2005 3.183 3.197 3.160 3.167 22,900 -0.01(-0.22%)
Apr 08, 2005 3.176 3.188 3.160 3.174 22,900 +0.00(+0.00%)
Apr 07, 2005 3.157 3.183 3.157 3.174 24,596 +0.02(+0.67%)
Apr 06, 2005 3.148 3.160 3.134 3.153 50,890 +0.05(+1.75%)
Apr 05, 2005 3.101 3.122 3.087 3.098 45,377 +0.00(+0.00%)
Apr 04, 2005 3.155 3.155 3.058 3.098 68,701 -0.05(-1.57%)
Apr 01, 2005 3.148 3.160 3.124 3.148 33,502 -0.01(-0.37%)
Mar 31, 2005 3.091 3.160 3.089 3.160 68,277 +0.07(+2.21%)
Mar 30, 2005 3.077 3.110 3.065 3.091 44,952 +0.03(+1.00%)
Mar 29, 2005 3.056 3.080 3.054 3.061 66,581 -0.02(-0.54%)
Mar 28, 2005 3.155 3.155 3.042 3.077 181,932 -0.08(-2.47%)
Mar 24, 2005 3.186 3.186 3.084 3.155 123,408 -0.04(-1.25%)
Mar 23, 2005 3.240 3.240 3.183 3.195 52,586 -0.04(-1.38%)
Mar 22, 2005 3.212 3.240 3.190 3.240 26,293 +0.02(+0.66%)
Mar 21, 2005 3.273 3.273 3.200 3.219 32,654 -0.04(-1.23%)
Mar 18, 2005 3.266 3.268 3.221 3.259 55,979 -0.02(-0.72%)
Mar 17, 2005 3.280 3.297 3.266 3.282 27,565 -0.01(-0.22%)
Mar 16, 2005 3.282 3.289 3.268 3.289 21,628 -0.01(-0.29%)
Mar 15, 2005 3.297 3.299 3.278 3.299 49,617 +0.01(+0.36%)
Mar 14, 2005 3.292 3.297 3.278 3.287 33,926 +0.01(+0.29%)
Mar 11, 2005 3.334 3.334 3.278 3.278 38,591 -0.04(-1.28%)
Mar 10, 2005 3.330 3.337 3.266 3.320 54,282 +0.02(+0.57%)
Mar 09, 2005 3.337 3.337 3.285 3.301 136,979 -0.04(-1.27%)
Mar 08, 2005 3.339 3.348 3.332 3.344 47,921 +0.01(+0.35%)
Mar 07, 2005 3.353 3.353 3.325 3.332 56,403 +0.00(+0.07%)
Mar 04, 2005 3.327 3.358 3.306 3.330 60,220 +0.00(+0.07%)
Mar 03, 2005 3.348 3.348 3.318 3.327 27,565 -0.01(-0.42%)
Mar 02, 2005 3.327 3.344 3.325 3.341 40,288 +0.00(+0.07%)
Mar 01, 2005 3.348 3.348 3.330 3.339 58,099 -0.01(-0.28%)
Feb 28, 2005 3.325 3.348 3.318 3.348 55,131 +0.02(+0.71%)
Feb 25, 2005 3.341 3.341 3.301 3.325 28,837 +0.00(+0.00%)
Feb 24, 2005 3.327 3.346 3.299 3.325 37,319 -0.01(-0.21%)
Feb 23, 2005 3.325 3.337 3.306 3.332 53,434 +0.03(+0.86%)
Feb 22, 2005 3.297 3.304 3.271 3.304 41,560 -0.01(-0.36%)
Feb 18, 2005 3.348 3.348 3.289 3.315 50,890 -0.01(-0.35%)
Feb 17, 2005 3.346 3.346 3.315 3.327 29,261 -0.01(-0.21%)
Feb 16, 2005 3.346 3.348 3.315 3.334 31,382 -0.00(-0.07%)
Feb 15, 2005 3.344 3.348 3.315 3.337 35,199 +0.00(+0.07%)
Feb 14, 2005 3.313 3.334 3.299 3.334 25,445 +0.02(+0.64%)
Feb 11, 2005 3.320 3.325 3.306 3.313 30,958 -0.00(-0.07%)
Feb 10, 2005 3.313 3.325 3.301 3.315 35,623 +0.01(+0.43%)
Feb 09, 2005 3.313 3.318 3.292 3.301 27,989 -0.02(-0.64%)
Feb 08, 2005 3.325 3.325 3.278 3.322 74,214 +0.01(+0.21%)
Feb 07, 2005 3.334 3.341 3.294 3.315 40,288 +0.00(+0.14%)
Feb 04, 2005 3.337 3.337 3.299 3.311 68,701 -0.03(-0.85%)
Feb 03, 2005 3.330 3.346 3.313 3.339 42,408 +0.02(+0.71%)
Feb 02, 2005 3.332 3.346 3.268 3.315 75,911 +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.