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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 3.369 3.393 3.341 3.341 68,504 -0.04(-1.13%)
Mar 28, 2003 3.345 3.379 3.319 3.379 53,374 +0.01(+0.28%)
Mar 27, 2003 3.393 3.407 3.369 3.369 51,273 -0.05(-1.32%)
Mar 26, 2003 3.403 3.417 3.367 3.414 43,708 +0.04(+1.06%)
Mar 25, 2003 3.403 3.436 3.379 3.379 26,897 -0.01(-0.35%)
Mar 24, 2003 3.386 3.436 3.357 3.391 81,532 +0.03(+0.85%)
Mar 21, 2003 3.445 3.450 3.338 3.362 85,735 -0.06(-1.81%)
Mar 20, 2003 3.414 3.436 3.412 3.424 30,679 +0.01(+0.35%)
Mar 19, 2003 3.424 3.431 3.405 3.412 30,259 -0.00(-0.07%)
Mar 18, 2003 3.393 3.431 3.393 3.414 36,563 -0.00(-0.07%)
Mar 17, 2003 3.445 3.450 3.391 3.417 83,213 -0.01(-0.42%)
Mar 14, 2003 3.472 3.472 3.424 3.431 72,707 -0.04(-1.03%)
Mar 13, 2003 3.450 3.467 3.424 3.467 84,474 +0.02(+0.55%)
Mar 12, 2003 3.448 3.450 3.422 3.448 70,185 +0.00(+0.07%)
Mar 11, 2003 3.407 3.450 3.393 3.445 76,489 +0.05(+1.61%)
Mar 10, 2003 3.419 3.441 3.391 3.391 50,852 -0.02(-0.49%)
Mar 07, 2003 3.436 3.448 3.407 3.407 46,229 -0.02(-0.49%)
Mar 06, 2003 3.398 3.426 3.398 3.424 20,593 +0.02(+0.63%)
Mar 05, 2003 3.417 3.424 3.381 3.403 65,562 +0.03(+0.99%)
Mar 04, 2003 3.422 3.472 3.369 3.369 71,026 -0.05(-1.39%)
Mar 03, 2003 3.453 3.460 3.403 3.417 55,475 -0.02(-0.62%)
Feb 28, 2003 3.462 3.472 3.433 3.438 46,650 -0.04(-1.03%)
Feb 27, 2003 3.462 3.474 3.450 3.474 56,316 +0.01(+0.27%)
Feb 26, 2003 3.469 3.510 3.450 3.464 63,881 -0.02(-0.48%)
Feb 25, 2003 3.507 3.533 3.474 3.481 65,982 -0.01(-0.34%)
Feb 24, 2003 3.688 3.688 3.476 3.493 111,792 -0.03(-0.81%)
Feb 21, 2003 3.479 3.545 3.479 3.522 55,475 +0.05(+1.37%)
Feb 20, 2003 3.474 3.488 3.448 3.474 38,244 +0.00(+0.07%)
Feb 19, 2003 3.469 3.479 3.422 3.472 33,201 +0.01(+0.21%)
Feb 18, 2003 3.450 3.467 3.450 3.464 22,694 -0.00(-0.07%)
Feb 14, 2003 3.474 3.476 3.450 3.467 25,636 +0.01(+0.21%)
Feb 13, 2003 3.467 3.486 3.438 3.460 21,013 +0.00(+0.14%)
Feb 12, 2003 3.453 3.488 3.438 3.455 45,809 -0.01(-0.34%)
Feb 11, 2003 3.433 3.488 3.433 3.467 26,056 +0.01(+0.28%)
Feb 10, 2003 3.453 3.486 3.426 3.457 51,693 +0.01(+0.21%)
Feb 07, 2003 3.450 3.450 3.426 3.450 41,186 +0.00(+0.00%)
Feb 06, 2003 3.474 3.474 3.450 3.450 5,043 -0.01(-0.34%)
Feb 05, 2003 3.486 3.488 3.429 3.462 25,636 -0.01(-0.34%)
Feb 04, 2003 3.450 3.469 3.426 3.474 63,461 +0.04(+1.25%)
Feb 03, 2003 3.481 3.481 3.424 3.431 51,273 -0.05(-1.37%)
Jan 31, 2003 3.481 3.495 3.450 3.479 34,882 -0.01(-0.27%)
Jan 30, 2003 3.457 3.488 3.457 3.488 15,129 +0.03(+0.83%)
Jan 29, 2003 3.486 3.517 3.450 3.460 69,344 -0.03(-0.95%)
Jan 28, 2003 3.429 3.493 3.417 3.493 31,520 +0.06(+1.66%)
Jan 27, 2003 3.426 3.450 3.400 3.436 31,940 -0.00(-0.07%)
Jan 24, 2003 3.424 3.438 3.391 3.438 47,490 +0.03(+0.77%)
Jan 23, 2003 3.391 3.426 3.391 3.412 42,447 +0.03(+0.77%)
Jan 22, 2003 3.384 3.391 3.322 3.386 83,634 +0.03(+0.78%)
Jan 21, 2003 3.355 3.362 3.331 3.360 36,563 -0.01(-0.21%)
Jan 17, 2003 3.410 3.410 3.350 3.367 55,055 -0.03(-0.77%)
Jan 16, 2003 3.403 3.410 3.391 3.393 62,200 -0.03(-0.97%)
Jan 15, 2003 3.384 3.426 3.384 3.426 29,839 +0.02(+0.70%)
Jan 14, 2003 3.405 3.433 3.379 3.403 81,112 -0.01(-0.35%)
Jan 13, 2003 3.426 3.426 3.403 3.414 50,012 -0.05(-1.37%)
Jan 10, 2003 3.455 3.500 3.414 3.462 81,112 +0.03(+0.90%)
Jan 09, 2003 3.472 3.472 3.417 3.431 53,794 -0.02(-0.69%)
Jan 08, 2003 3.491 3.483 3.429 3.455 33,621 +0.03(+0.76%)
Jan 07, 2003 3.491 3.507 3.426 3.429 44,128 -0.04(-1.23%)
Jan 06, 2003 3.455 3.522 3.455 3.472 87,836 +0.02(+0.69%)
Jan 03, 2003 3.407 3.448 3.407 3.448 77,330 +0.05(+1.33%)
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.