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 (%)
May 30, 2003 3.522 3.558 3.499 3.539 47,900 +0.04(+1.16%)
May 29, 2003 3.499 3.499 3.463 3.499 37,395 -0.01(-0.34%)
May 28, 2003 3.491 3.629 3.491 3.510 90,758 -0.02(-0.47%)
May 27, 2003 3.522 3.527 3.491 3.527 72,270 +0.01(+0.34%)
May 23, 2003 3.475 3.527 3.475 3.515 98,741 +0.04(+1.23%)
May 22, 2003 3.463 3.475 3.463 3.472 67,228 +0.02(+0.55%)
May 21, 2003 3.449 3.453 3.441 3.453 88,237 +0.01(+0.35%)
May 20, 2003 3.439 3.441 3.430 3.441 44,118 +0.00(+0.00%)
May 19, 2003 3.439 3.444 3.427 3.441 60,925 +0.02(+0.49%)
May 16, 2003 3.437 3.441 3.418 3.425 59,244 -0.00(-0.07%)
May 15, 2003 3.437 3.439 3.427 3.427 37,815 -0.01(-0.28%)
May 14, 2003 3.437 3.439 3.418 3.437 80,673 +0.00(+0.00%)
May 13, 2003 3.437 3.437 3.391 3.437 44,538 +0.01(+0.42%)
May 12, 2003 3.413 3.427 3.403 3.422 24,370 +0.00(+0.07%)
May 09, 2003 3.422 3.437 3.420 3.420 21,429 -0.00(-0.07%)
May 08, 2003 3.413 3.425 3.368 3.422 43,278 +0.02(+0.49%)
May 07, 2003 3.446 3.446 3.406 3.406 29,832 -0.04(-1.04%)
May 06, 2003 3.427 3.444 3.391 3.441 50,001 +0.00(+0.07%)
May 05, 2003 3.382 3.453 3.382 3.439 115,128 +0.04(+1.05%)
May 02, 2003 3.391 3.410 3.356 3.403 34,874 +0.02(+0.70%)
May 01, 2003 3.389 3.403 3.372 3.380 20,588 +0.01(+0.42%)
Apr 30, 2003 3.349 3.380 3.349 3.365 41,177 +0.02(+0.57%)
Apr 29, 2003 3.368 3.389 3.332 3.346 60,505 -0.02(-0.64%)
Apr 28, 2003 3.415 3.434 3.365 3.368 44,538 -0.06(-1.80%)
Apr 25, 2003 3.432 3.439 3.427 3.430 76,892 -0.01(-0.21%)
Apr 24, 2003 3.425 3.437 3.403 3.437 60,505 +0.03(+0.84%)
Apr 23, 2003 3.344 3.425 3.337 3.408 95,380 +0.01(+0.21%)
Apr 22, 2003 3.403 3.415 3.356 3.401 68,488 +0.01(+0.28%)
Apr 21, 2003 3.368 3.403 3.358 3.391 43,698 +0.05(+1.42%)
Apr 17, 2003 3.358 3.384 3.344 3.344 43,278 -0.01(-0.43%)
Apr 16, 2003 3.401 3.401 3.358 3.358 79,413 -0.03(-0.91%)
Apr 15, 2003 3.391 3.401 3.358 3.389 75,211 -0.00(-0.14%)
Apr 14, 2003 3.370 3.410 3.356 3.394 74,371 +0.05(+1.42%)
Apr 11, 2003 3.351 3.365 3.313 3.346 52,101 +0.02(+0.57%)
Apr 10, 2003 3.308 3.332 3.284 3.327 98,321 -0.00(-0.14%)
Apr 09, 2003 3.320 3.332 3.282 3.332 40,336 +0.02(+0.50%)
Apr 08, 2003 3.315 3.327 3.272 3.315 60,925 +0.00(+0.00%)
Apr 07, 2003 3.334 3.368 3.315 3.315 68,068 -0.00(-0.07%)
Apr 04, 2003 3.296 3.349 3.272 3.318 48,740 +0.01(+0.22%)
Apr 03, 2003 3.320 3.320 3.308 3.311 22,689 -0.02(-0.64%)
Apr 02, 2003 3.344 3.344 3.318 3.332 18,067 +0.00(+0.07%)
Apr 01, 2003 3.360 3.360 3.311 3.330 52,101 -0.01(-0.36%)
Mar 31, 2003 3.370 3.394 3.341 3.341 68,488 -0.04(-1.13%)
Mar 28, 2003 3.346 3.380 3.320 3.380 53,362 +0.01(+0.28%)
Mar 27, 2003 3.394 3.408 3.370 3.370 51,261 -0.05(-1.32%)
Mar 26, 2003 3.403 3.418 3.368 3.415 43,698 +0.04(+1.06%)
Mar 25, 2003 3.403 3.437 3.380 3.380 26,891 -0.01(-0.35%)
Mar 24, 2003 3.387 3.437 3.358 3.391 81,514 +0.03(+0.85%)
Mar 21, 2003 3.446 3.451 3.339 3.363 85,716 -0.06(-1.81%)
Mar 20, 2003 3.415 3.437 3.413 3.425 30,672 +0.01(+0.35%)
Mar 19, 2003 3.425 3.432 3.406 3.413 30,252 -0.00(-0.07%)
Mar 18, 2003 3.394 3.432 3.394 3.415 36,555 -0.00(-0.07%)
Mar 17, 2003 3.446 3.451 3.391 3.418 83,195 -0.01(-0.42%)
Mar 14, 2003 3.472 3.472 3.425 3.432 72,690 -0.04(-1.03%)
Mar 13, 2003 3.451 3.468 3.425 3.468 84,455 +0.02(+0.55%)
Mar 12, 2003 3.449 3.451 3.422 3.449 70,169 +0.00(+0.07%)
Mar 11, 2003 3.408 3.451 3.394 3.446 76,472 +0.05(+1.61%)
Mar 10, 2003 3.420 3.441 3.391 3.391 50,841 -0.02(-0.49%)
Mar 07, 2003 3.437 3.449 3.408 3.408 46,219 -0.02(-0.49%)
Mar 06, 2003 3.399 3.427 3.399 3.425 20,588 +0.02(+0.63%)
Mar 05, 2003 3.418 3.425 3.382 3.403 65,547 +0.03(+0.99%)
Mar 04, 2003 3.422 3.472 3.370 3.370 71,009 -0.05(-1.39%)
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.