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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 2.517 2.477 2.517 119,330 +0.04(+1.76%)
Apr 28, 2005 2.439 2.473 2.420 2.473 15,947 +0.03(+1.34%)
Apr 27, 2005 2.491 2.493 2.440 2.440 39,043 -0.05(-2.19%)
Apr 26, 2005 2.495 2.497 2.482 2.495 19,796 +0.00(+0.00%)
Apr 25, 2005 2.506 2.528 2.471 2.495 70,938 -0.00(-0.15%)
Apr 22, 2005 2.509 2.509 2.497 2.499 47,842 +0.00(+0.15%)
Apr 21, 2005 2.473 2.495 2.473 2.495 28,595 +0.01(+0.51%)
Apr 20, 2005 2.486 2.488 2.464 2.482 56,091 +0.01(+0.22%)
Apr 19, 2005 2.459 2.489 2.459 2.477 43,443 +0.02(+0.96%)
Apr 18, 2005 2.464 2.475 2.446 2.453 76,437 -0.01(-0.44%)
Apr 15, 2005 2.464 2.471 2.446 2.464 53,891 +0.01(+0.22%)
Apr 14, 2005 2.455 2.466 2.419 2.459 81,936 +0.01(+0.52%)
Apr 13, 2005 2.442 2.455 2.411 2.446 39,043 +0.00(+0.15%)
Apr 12, 2005 2.428 2.455 2.428 2.442 56,640 +0.00(+0.00%)
Apr 11, 2005 2.455 2.466 2.437 2.442 29,695 -0.01(-0.22%)
Apr 08, 2005 2.449 2.459 2.437 2.448 29,695 +0.00(+0.00%)
Apr 07, 2005 2.435 2.455 2.435 2.448 31,894 +0.02(+0.67%)
Apr 06, 2005 2.428 2.437 2.417 2.431 65,989 +0.04(+1.75%)
Apr 05, 2005 2.391 2.408 2.380 2.389 58,840 +0.00(+0.00%)
Apr 04, 2005 2.433 2.433 2.359 2.389 89,085 -0.04(-1.57%)
Apr 01, 2005 2.428 2.437 2.409 2.428 43,443 -0.01(-0.37%)
Mar 31, 2005 2.384 2.437 2.382 2.437 88,535 +0.05(+2.21%)
Mar 30, 2005 2.373 2.399 2.364 2.384 58,290 +0.02(+1.00%)
Mar 29, 2005 2.357 2.375 2.355 2.360 86,336 -0.01(-0.54%)
Mar 28, 2005 2.433 2.433 2.346 2.373 235,912 -0.06(-2.47%)
Mar 24, 2005 2.457 2.457 2.379 2.433 160,024 -0.03(-1.25%)
Mar 23, 2005 2.499 2.499 2.455 2.464 68,189 -0.03(-1.38%)
Mar 22, 2005 2.477 2.499 2.460 2.499 34,094 +0.02(+0.66%)
Mar 21, 2005 2.524 2.524 2.468 2.482 42,343 -0.03(-1.23%)
Mar 18, 2005 2.519 2.520 2.484 2.513 72,588 -0.02(-0.72%)
Mar 17, 2005 2.529 2.542 2.519 2.531 35,744 -0.01(-0.22%)
Mar 16, 2005 2.531 2.537 2.520 2.537 28,045 -0.01(-0.29%)
Mar 15, 2005 2.542 2.544 2.528 2.544 64,339 +0.01(+0.36%)
Mar 14, 2005 2.539 2.542 2.528 2.535 43,992 +0.01(+0.29%)
Mar 11, 2005 2.571 2.571 2.528 2.528 50,042 -0.03(-1.28%)
Mar 10, 2005 2.568 2.573 2.519 2.560 70,388 +0.01(+0.57%)
Mar 09, 2005 2.573 2.573 2.533 2.546 177,621 -0.03(-1.27%)
Mar 08, 2005 2.575 2.582 2.570 2.579 62,140 +0.01(+0.35%)
Mar 07, 2005 2.586 2.586 2.564 2.570 73,138 +0.00(+0.07%)
Mar 04, 2005 2.566 2.590 2.550 2.568 78,087 +0.00(+0.07%)
Mar 03, 2005 2.582 2.582 2.559 2.566 35,744 -0.01(-0.42%)
Mar 02, 2005 2.566 2.579 2.564 2.577 52,241 +0.00(+0.07%)
Mar 01, 2005 2.582 2.582 2.568 2.575 75,337 -0.01(-0.28%)
Feb 28, 2005 2.564 2.582 2.559 2.582 71,488 +0.02(+0.71%)
Feb 25, 2005 2.577 2.577 2.546 2.564 37,394 +0.00(+0.00%)
Feb 24, 2005 2.566 2.580 2.544 2.564 48,392 -0.01(-0.21%)
Feb 23, 2005 2.564 2.573 2.550 2.570 69,288 +0.02(+0.86%)
Feb 22, 2005 2.542 2.548 2.522 2.548 53,891 -0.01(-0.36%)
Feb 18, 2005 2.582 2.582 2.537 2.557 65,989 -0.01(-0.35%)
Feb 17, 2005 2.580 2.580 2.557 2.566 37,943 -0.01(-0.21%)
Feb 16, 2005 2.580 2.582 2.557 2.571 40,693 -0.00(-0.07%)
Feb 15, 2005 2.579 2.582 2.557 2.573 45,642 +0.00(+0.07%)
Feb 14, 2005 2.555 2.571 2.544 2.571 32,994 +0.02(+0.64%)
Feb 11, 2005 2.560 2.564 2.550 2.555 40,143 -0.00(-0.07%)
Feb 10, 2005 2.555 2.564 2.546 2.557 46,192 +0.01(+0.43%)
Feb 09, 2005 2.555 2.559 2.539 2.546 36,294 -0.02(-0.64%)
Feb 08, 2005 2.564 2.564 2.528 2.562 96,234 +0.01(+0.21%)
Feb 07, 2005 2.571 2.577 2.540 2.557 52,241 +0.00(+0.14%)
Feb 04, 2005 2.573 2.573 2.544 2.553 89,085 -0.02(-0.85%)
Feb 03, 2005 2.568 2.580 2.555 2.575 54,991 +0.02(+0.71%)
Feb 02, 2005 2.570 2.580 2.520 2.557 98,434 +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.