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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 19, 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 31, 2005 3.355 3.355 3.338 3.338 25,216 -0.01(-0.43%)
May 27, 2005 3.334 3.353 3.334 3.353 18,912 +0.00(+0.14%)
May 26, 2005 3.307 3.348 3.299 3.348 24,375 -0.01(-0.21%)
May 25, 2005 3.336 3.355 3.315 3.355 58,838 +0.02(+0.71%)
May 24, 2005 3.284 3.331 3.284 3.331 84,054 +0.02(+0.72%)
May 23, 2005 3.319 3.319 3.307 3.307 42,867 -0.00(-0.07%)
May 20, 2005 3.319 3.329 3.310 3.310 50,852 -0.02(-0.57%)
May 19, 2005 3.298 3.329 3.298 3.329 17,231 +0.01(+0.29%)
May 18, 2005 3.317 3.329 3.317 3.319 21,433 +0.01(+0.43%)
May 17, 2005 3.324 3.329 3.305 3.305 65,562 -0.02(-0.64%)
May 16, 2005 3.295 3.326 3.295 3.326 29,839 +0.01(+0.29%)
May 13, 2005 3.329 3.331 3.288 3.317 44,969 -0.00(-0.07%)
May 12, 2005 3.322 3.322 3.307 3.319 28,158 +0.00(+0.00%)
May 11, 2005 3.326 3.329 3.303 3.319 75,649 +0.04(+1.25%)
May 10, 2005 3.281 3.329 3.262 3.278 47,490 +0.02(+0.72%)
May 09, 2005 3.281 3.284 3.241 3.255 110,111 -0.01(-0.36%)
May 06, 2005 3.260 3.269 3.243 3.267 49,171 -0.02(-0.51%)
May 05, 2005 3.253 3.284 3.253 3.284 46,650 +0.01(+0.44%)
May 04, 2005 3.265 3.288 3.250 3.269 43,708 +0.01(+0.44%)
May 03, 2005 3.257 3.260 3.238 3.255 24,796 -0.03(-0.80%)
May 02, 2005 3.284 3.284 3.250 3.281 11,347 -0.01(-0.36%)
Apr 29, 2005 3.260 3.293 3.241 3.293 91,199 +0.06(+1.76%)
Apr 28, 2005 3.191 3.236 3.167 3.236 12,187 +0.04(+1.34%)
Apr 27, 2005 3.260 3.262 3.193 3.193 29,839 -0.07(-2.19%)
Apr 26, 2005 3.265 3.267 3.248 3.265 15,129 +0.00(+0.00%)
Apr 25, 2005 3.279 3.307 3.234 3.265 54,215 -0.00(-0.15%)
Apr 22, 2005 3.284 3.284 3.267 3.269 36,563 +0.00(+0.15%)
Apr 21, 2005 3.236 3.265 3.236 3.265 21,854 +0.02(+0.51%)
Apr 20, 2005 3.253 3.255 3.224 3.248 42,867 +0.01(+0.22%)
Apr 19, 2005 3.217 3.257 3.217 3.241 33,201 +0.03(+0.96%)
Apr 18, 2005 3.224 3.238 3.200 3.210 58,417 -0.01(-0.44%)
Apr 15, 2005 3.224 3.234 3.200 3.224 41,186 +0.01(+0.22%)
Apr 14, 2005 3.212 3.226 3.165 3.217 62,620 +0.02(+0.52%)
Apr 13, 2005 3.196 3.212 3.155 3.200 29,839 +0.00(+0.15%)
Apr 12, 2005 3.177 3.212 3.177 3.196 43,288 +0.00(+0.00%)
Apr 11, 2005 3.212 3.226 3.188 3.196 22,694 -0.01(-0.22%)
Apr 08, 2005 3.205 3.217 3.188 3.203 22,694 +0.00(+0.00%)
Apr 07, 2005 3.186 3.212 3.186 3.203 24,375 +0.02(+0.67%)
Apr 06, 2005 3.177 3.188 3.162 3.181 50,432 +0.05(+1.75%)
Apr 05, 2005 3.129 3.150 3.115 3.127 44,969 +0.00(+0.00%)
Apr 04, 2005 3.184 3.184 3.086 3.127 68,084 -0.05(-1.57%)
Apr 01, 2005 3.177 3.188 3.153 3.177 33,201 -0.01(-0.37%)
Mar 31, 2005 3.119 3.188 3.117 3.188 67,663 +0.07(+2.21%)
Mar 30, 2005 3.105 3.138 3.093 3.119 44,548 +0.03(+1.00%)
Mar 29, 2005 3.084 3.108 3.081 3.088 65,982 -0.02(-0.54%)
Mar 28, 2005 3.184 3.184 3.069 3.105 180,296 -0.08(-2.47%)
Mar 24, 2005 3.215 3.215 3.112 3.184 122,299 -0.04(-1.25%)
Mar 23, 2005 3.269 3.269 3.212 3.224 52,113 -0.05(-1.38%)
Mar 22, 2005 3.241 3.269 3.219 3.269 26,056 +0.02(+0.66%)
Mar 21, 2005 3.303 3.303 3.229 3.248 32,360 -0.04(-1.23%)
Mar 18, 2005 3.295 3.298 3.250 3.288 55,475 -0.02(-0.72%)
Mar 17, 2005 3.310 3.326 3.295 3.312 27,317 -0.01(-0.21%)
Mar 16, 2005 3.312 3.319 3.298 3.319 21,433 -0.01(-0.29%)
Mar 15, 2005 3.326 3.329 3.307 3.329 49,171 +0.01(+0.36%)
Mar 14, 2005 3.322 3.326 3.307 3.317 33,621 +0.01(+0.29%)
Mar 11, 2005 3.364 3.364 3.307 3.307 38,244 -0.04(-1.28%)
Mar 10, 2005 3.360 3.367 3.295 3.350 53,794 +0.02(+0.57%)
Mar 09, 2005 3.367 3.367 3.315 3.331 135,748 -0.04(-1.27%)
Mar 08, 2005 3.369 3.379 3.362 3.374 47,490 +0.01(+0.35%)
Mar 07, 2005 3.384 3.384 3.355 3.362 55,896 +0.00(+0.07%)
Mar 04, 2005 3.357 3.388 3.336 3.360 59,678 +0.00(+0.07%)
Mar 03, 2005 3.379 3.379 3.348 3.357 27,317 -0.01(-0.42%)
Mar 02, 2005 3.357 3.374 3.355 3.372 39,925 +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.