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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2005 3.356 3.380 3.349 3.380 54,623 +0.02(+0.71%)
Feb 25, 2005 3.372 3.372 3.332 3.356 28,572 +0.00(+0.00%)
Feb 24, 2005 3.358 3.377 3.330 3.356 36,975 -0.01(-0.21%)
Feb 23, 2005 3.356 3.368 3.337 3.363 52,942 +0.03(+0.86%)
Feb 22, 2005 3.327 3.334 3.301 3.334 41,177 -0.01(-0.36%)
Feb 18, 2005 3.380 3.380 3.320 3.346 50,421 -0.01(-0.35%)
Feb 17, 2005 3.377 3.377 3.346 3.358 28,992 -0.01(-0.21%)
Feb 16, 2005 3.377 3.380 3.346 3.365 31,093 -0.00(-0.07%)
Feb 15, 2005 3.375 3.380 3.346 3.368 34,874 +0.00(+0.07%)
Feb 14, 2005 3.344 3.365 3.330 3.365 25,210 +0.02(+0.64%)
Feb 11, 2005 3.351 3.356 3.337 3.344 30,672 -0.00(-0.07%)
Feb 10, 2005 3.344 3.356 3.332 3.346 35,294 +0.01(+0.43%)
Feb 09, 2005 3.344 3.349 3.322 3.332 27,731 -0.02(-0.64%)
Feb 08, 2005 3.356 3.356 3.308 3.353 73,530 +0.01(+0.21%)
Feb 07, 2005 3.365 3.372 3.325 3.346 39,916 +0.00(+0.14%)
Feb 04, 2005 3.368 3.368 3.330 3.341 68,068 -0.03(-0.85%)
Feb 03, 2005 3.360 3.377 3.344 3.370 42,017 +0.02(+0.71%)
Feb 02, 2005 3.363 3.377 3.299 3.346 75,211 +0.00(+0.07%)
Feb 01, 2005 3.368 3.368 3.308 3.344 86,136 +0.00(+0.00%)
Jan 31, 2005 3.337 3.349 3.284 3.344 75,211 -0.01(-0.43%)
Jan 28, 2005 3.368 3.380 3.356 3.358 50,841 +0.00(+0.07%)
Jan 27, 2005 3.368 3.382 3.320 3.356 47,480 -0.01(-0.35%)
Jan 26, 2005 3.330 3.368 3.330 3.368 78,573 +0.04(+1.14%)
Jan 25, 2005 3.330 3.330 3.296 3.330 47,480 +0.01(+0.43%)
Jan 24, 2005 3.284 3.315 3.280 3.315 50,421 +0.05(+1.60%)
Jan 21, 2005 3.249 3.296 3.249 3.263 49,160 +0.03(+0.81%)
Jan 20, 2005 3.211 3.249 3.199 3.237 63,026 +0.03(+0.89%)
Jan 19, 2005 3.189 3.211 3.187 3.208 94,960 -0.00(-0.15%)
Jan 18, 2005 3.175 3.213 3.158 3.213 80,673 +0.06(+1.96%)
Jan 14, 2005 3.165 3.168 3.146 3.151 76,052 +0.00(+0.15%)
Jan 13, 2005 3.151 3.177 3.142 3.146 101,262 +0.01(+0.23%)
Jan 12, 2005 3.137 3.142 3.127 3.139 59,244 +0.01(+0.30%)
Jan 11, 2005 3.130 3.137 3.120 3.130 72,270 -0.02(-0.53%)
Jan 10, 2005 3.137 3.146 3.134 3.146 31,093 +0.02(+0.69%)
Jan 07, 2005 3.122 3.125 3.103 3.125 76,892 +0.01(+0.38%)
Jan 06, 2005 3.106 3.115 3.099 3.113 90,338 -0.00(-0.15%)
Jan 05, 2005 3.127 3.127 3.099 3.118 77,312 -0.01(-0.23%)
Jan 04, 2005 3.113 3.130 3.113 3.125 31,093 -0.01(-0.23%)
Jan 03, 2005 3.118 3.137 3.108 3.132 50,841 -0.00(-0.08%)
Dec 31, 2004 3.142 3.142 3.120 3.134 52,101 +0.00(+0.15%)
Dec 30, 2004 3.096 3.130 3.096 3.130 50,841 +0.02(+0.61%)
Dec 29, 2004 3.122 3.146 3.099 3.111 133,196 -0.03(-0.91%)
Dec 28, 2004 3.146 3.168 3.122 3.139 81,514 -0.01(-0.30%)
Dec 27, 2004 3.165 3.168 3.146 3.149 89,497 -0.01(-0.38%)
Dec 23, 2004 3.177 3.199 3.142 3.161 112,187 -0.04(-1.12%)
Dec 22, 2004 3.170 3.196 3.170 3.196 42,858 +0.01(+0.30%)
Dec 21, 2004 3.206 3.206 3.134 3.187 108,825 -0.00(-0.07%)
Dec 20, 2004 3.177 3.213 3.163 3.189 77,732 +0.01(+0.37%)
Dec 17, 2004 3.201 3.201 3.142 3.177 61,345 -0.01(-0.37%)
Dec 16, 2004 3.170 3.189 3.158 3.189 43,278 +0.02(+0.60%)
Dec 15, 2004 3.182 3.189 3.165 3.170 40,336 -0.01(-0.22%)
Dec 14, 2004 3.158 3.177 3.156 3.177 82,354 +0.01(+0.23%)
Dec 13, 2004 3.180 3.187 3.142 3.170 96,220 -0.01(-0.30%)
Dec 10, 2004 3.187 3.194 3.158 3.180 165,969 -0.01(-0.30%)
Dec 09, 2004 3.211 3.211 3.177 3.189 72,690 -0.00(-0.15%)
Dec 08, 2004 3.211 3.213 3.184 3.194 61,345 -0.01(-0.22%)
Dec 07, 2004 3.134 3.201 3.132 3.201 92,859 +0.06(+2.05%)
Dec 06, 2004 3.211 3.211 3.096 3.137 234,038 -0.08(-2.37%)
Dec 03, 2004 3.237 3.237 3.192 3.213 180,255 -0.03(-0.88%)
Dec 02, 2004 3.265 3.270 3.215 3.241 112,607 -0.04(-1.16%)
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.