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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2004 3.077 3.089 3.063 3.065 16,115 +0.01(+0.23%)
Jul 29, 2004 3.068 3.087 3.047 3.058 22,900 -0.01(-0.31%)
Jul 28, 2004 3.061 3.068 3.035 3.068 48,769 -0.00(-0.08%)
Jul 27, 2004 3.058 3.087 3.056 3.070 55,979 -0.01(-0.38%)
Jul 26, 2004 3.113 3.113 3.058 3.082 81,848 -0.01(-0.38%)
Jul 23, 2004 3.127 3.129 3.094 3.094 50,041 -0.04(-1.20%)
Jul 22, 2004 3.117 3.143 3.101 3.131 34,774 -0.01(-0.30%)
Jul 21, 2004 3.124 3.141 3.113 3.141 25,445 +0.00(+0.08%)
Jul 20, 2004 3.172 3.172 3.136 3.139 31,806 -0.03(-1.04%)
Jul 19, 2004 3.169 3.172 3.157 3.172 57,675 -0.02(-0.66%)
Jul 16, 2004 3.202 3.209 3.160 3.193 54,706 -0.01(-0.22%)
Jul 15, 2004 3.181 3.200 3.160 3.200 87,785 +0.03(+0.82%)
Jul 14, 2004 3.200 3.200 3.174 3.174 41,984 -0.01(-0.30%)
Jul 13, 2004 3.172 3.193 3.148 3.183 41,136 +0.02(+0.75%)
Jul 12, 2004 3.174 3.186 3.143 3.160 46,649 +0.01(+0.30%)
Jul 09, 2004 3.113 3.183 3.113 3.150 38,591 +0.01(+0.45%)
Jul 08, 2004 3.169 3.188 3.136 3.136 41,136 -0.03(-0.89%)
Jul 07, 2004 3.065 3.167 3.061 3.164 209,497 +0.10(+3.23%)
Jul 06, 2004 3.065 3.098 3.042 3.065 32,654 +0.00(+0.08%)
Jul 02, 2004 3.056 3.087 3.056 3.063 33,078 +0.03(+1.01%)
Jul 01, 2004 3.082 3.117 3.011 3.032 74,214 -0.04(-1.23%)
Jun 30, 2004 3.096 3.098 3.044 3.070 104,324 -0.02(-0.69%)
Jun 29, 2004 3.148 3.150 3.091 3.091 36,895 -0.03(-1.06%)
Jun 28, 2004 3.080 3.136 3.080 3.124 34,350 +0.02(+0.53%)
Jun 25, 2004 3.150 3.150 3.103 3.108 38,167 -0.02(-0.75%)
Jun 24, 2004 3.136 3.136 3.089 3.131 60,644 +0.01(+0.23%)
Jun 23, 2004 3.124 3.153 3.124 3.124 105,173 +0.00(+0.08%)
Jun 22, 2004 3.120 3.139 3.101 3.122 72,518 +0.00(+0.00%)
Jun 21, 2004 3.148 3.148 3.101 3.122 51,314 +0.03(+0.91%)
Jun 18, 2004 3.136 3.136 3.094 3.094 54,706 -0.04(-1.28%)
Jun 17, 2004 3.113 3.148 3.091 3.134 38,167 +0.00(+0.08%)
Jun 16, 2004 3.117 3.148 3.117 3.131 122,984 -0.01(-0.30%)
Jun 15, 2004 3.134 3.141 3.103 3.141 109,413 +0.03(+0.91%)
Jun 14, 2004 3.136 3.150 3.054 3.113 81,424 -0.01(-0.38%)
Jun 10, 2004 3.143 3.155 3.110 3.124 46,649 +0.00(+0.00%)
Jun 09, 2004 3.160 3.179 3.101 3.124 83,968 -0.04(-1.27%)
Jun 08, 2004 3.183 3.202 3.160 3.164 111,958 +0.00(+0.15%)
Jun 07, 2004 3.181 3.202 3.160 3.160 46,225 +0.00(+0.07%)
Jun 04, 2004 3.124 3.167 3.124 3.157 69,549 +0.06(+1.83%)
Jun 03, 2004 3.113 3.113 3.065 3.101 32,230 +0.00(+0.00%)
Jun 02, 2004 3.061 3.101 3.054 3.101 43,680 +0.04(+1.31%)
Jun 01, 2004 3.042 3.063 3.023 3.061 75,911 +0.04(+1.33%)
May 28, 2004 3.056 3.056 3.006 3.021 75,487 -0.01(-0.39%)
May 27, 2004 3.042 3.058 3.018 3.032 85,665 +0.01(+0.47%)
May 26, 2004 3.023 3.042 3.016 3.018 36,471 -0.00(-0.16%)
May 25, 2004 2.971 3.023 2.966 3.023 71,670 +0.06(+2.07%)
May 24, 2004 2.910 2.971 2.865 2.962 135,707 +0.05(+1.87%)
May 21, 2004 2.900 2.910 2.877 2.907 111,110 +0.03(+0.90%)
May 20, 2004 2.971 2.971 2.881 2.881 143,340 -0.08(-2.63%)
May 19, 2004 2.936 2.983 2.905 2.959 75,911 +0.04(+1.37%)
May 18, 2004 2.896 2.936 2.896 2.919 36,895 +0.01(+0.41%)
May 17, 2004 2.943 2.948 2.884 2.907 112,382 -0.01(-0.40%)
May 14, 2004 2.900 2.955 2.900 2.919 91,178 +0.03(+1.06%)
May 13, 2004 2.912 2.936 2.889 2.889 68,277 +0.00(+0.00%)
May 12, 2004 2.936 2.943 2.865 2.889 43,256 +0.00(+0.00%)
May 11, 2004 2.912 2.919 2.844 2.889 158,183 +0.04(+1.24%)
May 10, 2004 2.872 2.872 2.841 2.853 101,356 -0.02(-0.82%)
May 07, 2004 2.893 2.896 2.806 2.877 176,843 -0.03(-1.05%)
May 06, 2004 2.924 2.933 2.865 2.907 100,508 -0.04(-1.20%)
May 05, 2004 2.945 2.952 2.924 2.943 64,884 -0.03(-0.87%)
May 04, 2004 2.971 2.971 2.945 2.969 59,371 +0.00(+0.16%)
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.