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 (%)
Sep 30, 2002 3.495 3.495 3.455 3.479 88,613 -0.00(-0.14%)
Sep 27, 2002 3.521 3.561 3.484 3.484 102,181 -0.01(-0.40%)
Sep 26, 2002 3.488 3.521 3.484 3.498 78,861 +0.01(+0.41%)
Sep 25, 2002 3.505 3.512 3.484 3.484 71,230 -0.02(-0.61%)
Sep 24, 2002 3.535 3.550 3.502 3.505 67,414 -0.03(-0.80%)
Sep 23, 2002 3.531 3.561 3.505 3.533 41,974 -0.01(-0.40%)
Sep 20, 2002 3.535 3.550 3.493 3.547 55,542 +0.03(+0.94%)
Sep 19, 2002 3.538 3.550 3.495 3.514 10,006,119 -0.04(-1.00%)
Sep 18, 2002 3.543 3.550 3.528 3.550 33,919 +0.02(+0.60%)
Sep 17, 2002 3.561 3.561 3.528 3.528 47,486 -0.03(-0.93%)
Sep 16, 2002 3.526 3.561 3.526 3.561 42,398 +0.01(+0.33%)
Sep 13, 2002 3.535 3.557 3.519 3.550 34,767 +0.01(+0.40%)
Sep 12, 2002 3.533 3.535 3.495 3.535 42,398 +0.00(+0.07%)
Sep 11, 2002 3.486 3.533 3.486 3.533 63,174 +0.01(+0.20%)
Sep 10, 2002 3.505 3.526 3.505 3.526 28,407 +0.02(+0.61%)
Sep 09, 2002 3.498 3.517 3.498 3.505 23,743 +0.01(+0.34%)
Sep 06, 2002 3.514 3.514 3.491 3.493 24,167 -0.02(-0.60%)
Sep 05, 2002 3.514 3.514 3.507 3.514 15,687 -0.02(-0.60%)
Sep 04, 2002 3.491 3.535 3.491 3.535 44,094 +0.06(+1.63%)
Sep 03, 2002 3.507 3.507 3.460 3.479 77,165 -0.00(-0.14%)
Aug 30, 2002 3.505 3.514 3.474 3.484 49,606 -0.02(-0.67%)
Aug 29, 2002 3.524 3.538 3.502 3.507 84,797 -0.02(-0.47%)
Aug 28, 2002 3.526 3.550 3.524 3.524 31,375 -0.04(-1.06%)
Aug 27, 2002 3.564 3.564 3.545 3.561 44,094 -0.01(-0.40%)
Aug 26, 2002 3.554 3.576 3.543 3.576 48,334 -0.00(-0.07%)
Aug 23, 2002 3.573 3.585 3.543 3.578 27,135 +0.01(+0.40%)
Aug 22, 2002 3.552 3.573 3.552 3.564 54,694 +0.01(+0.33%)
Aug 21, 2002 3.538 3.561 3.538 3.552 26,287 +0.00(+0.13%)
Aug 20, 2002 3.535 3.547 3.524 3.547 33,071 -0.01(-0.27%)
Aug 16, 2002 3.521 3.559 3.521 3.557 27,135 +0.01(+0.33%)
Aug 15, 2002 3.526 3.545 3.514 3.545 53,846 +0.03(+0.87%)
Aug 14, 2002 3.498 3.547 3.498 3.514 70,382 -0.01(-0.20%)
Aug 13, 2002 3.528 3.559 3.517 3.521 50,878 -0.02(-0.60%)
Aug 12, 2002 3.557 3.559 3.533 3.543 25,439 +0.01(+0.40%)
Aug 07, 2002 3.514 3.533 3.510 3.528 60,206 +0.01(+0.40%)
Aug 06, 2002 3.512 3.514 3.481 3.514 134,404 +0.02(+0.68%)
Aug 05, 2002 3.519 3.543 3.491 3.491 423,988 -0.03(-0.80%)
Aug 02, 2002 3.502 3.524 3.479 3.519 27,983 +0.02(+0.47%)
Aug 01, 2002 3.535 3.535 3.469 3.502 39,430 -0.01(-0.34%)
Jul 31, 2002 3.484 3.538 3.484 3.514 31,799 +0.04(+1.09%)
Jul 30, 2002 3.491 3.491 3.446 3.477 50,030 -0.01(-0.41%)
Jul 29, 2002 3.526 3.535 3.472 3.491 77,589 -0.03(-0.87%)
Jul 26, 2002 3.514 3.526 3.495 3.521 37,310 +0.01(+0.20%)
Jul 25, 2002 3.507 3.528 3.479 3.514 43,246 +0.02(+0.54%)
Jul 24, 2002 3.543 3.543 3.472 3.495 49,606 -0.04(-1.07%)
Jul 23, 2002 3.502 3.538 3.479 3.533 68,262 +0.05(+1.56%)
Jul 22, 2002 3.479 3.526 3.455 3.479 88,189 +0.00(+0.00%)
Jul 19, 2002 3.491 3.498 3.455 3.479 66,142 -0.01(-0.34%)
Jul 17, 2002 3.479 3.505 3.458 3.491 47,486 +0.01(+0.34%)
Jul 12, 2002 3.500 3.500 3.472 3.479 37,734 +0.00(+0.07%)
Jul 11, 2002 3.479 3.500 3.465 3.477 48,758 -0.00(-0.07%)
Jul 10, 2002 3.479 3.500 3.462 3.479 14,839 -0.01(-0.20%)
Jul 09, 2002 3.477 3.486 3.477 3.486 41,974 +0.01(+0.27%)
Jul 08, 2002 3.429 3.477 3.429 3.477 75,893 +0.05(+1.38%)
Jul 05, 2002 3.415 3.429 3.415 3.429 3,391 +0.03(+0.83%)
Jul 04, 2002 3.382 3.401 3.359 3.401 16,535 +0.00(+0.00%)
Jul 03, 2002 3.382 3.401 3.359 3.401 16,535 +0.00(+0.14%)
Jul 02, 2002 3.446 3.446 3.396 3.396 30,527 -0.05(-1.44%)
Jul 01, 2002 3.429 3.446 3.408 3.446 34,343 +0.03(+0.83%)
Jun 28, 2002 3.418 3.420 3.396 3.418 22,895 +0.00(+0.07%)
Jun 27, 2002 3.385 3.418 3.385 3.415 16,111 +0.02(+0.56%)
Jun 26, 2002 3.377 3.418 3.349 3.396 41,550 -0.02(-0.62%)
Jun 25, 2002 3.382 3.418 3.382 3.418 56,390 +0.10(+2.99%)
Jun 21, 2002 3.328 3.347 3.314 3.318 78,437 -0.03(-0.92%)
Jun 20, 2002 3.363 3.429 3.340 3.349 94,973 +0.00(+0.07%)
Jun 19, 2002 3.401 3.415 3.337 3.347 133,980 -0.04(-1.32%)
Jun 18, 2002 3.469 3.514 3.392 3.392 144,579 -0.08(-2.24%)
Jun 17, 2002 3.578 3.578 3.469 3.469 64,022 -0.11(-3.03%)
Jun 14, 2002 3.568 3.578 3.486 3.578 145,851 +0.08(+2.15%)
Jun 12, 2002 3.491 3.587 3.491 3.502 50,030 -0.00(-0.13%)
Jun 11, 2002 3.514 3.535 3.472 3.507 44,094 -0.01(-0.20%)
Jun 10, 2002 3.467 3.514 3.467 3.514 56,390 +0.05(+1.50%)
Jun 07, 2002 3.474 3.477 3.453 3.462 18,655 -0.00(-0.14%)
Jun 06, 2002 3.455 3.486 3.446 3.467 55,118 +0.03(+0.75%)
Jun 05, 2002 3.446 3.453 3.410 3.441 41,126 -0.01(-0.41%)
May 31, 2002 3.455 3.486 3.441 3.455 35,191 -0.03(-0.95%)
May 28, 2002 3.491 3.491 3.465 3.488 46,214 +0.01(+0.27%)
May 27, 2002 3.472 3.498 3.462 3.479 33,071 +0.00(+0.00%)
May 24, 2002 3.472 3.498 3.462 3.479 33,071 +0.03(+0.89%)
May 23, 2002 3.422 3.455 3.422 3.448 48,334 +0.00(+0.14%)
May 22, 2002 3.434 3.453 3.418 3.443 17,807 -0.01(-0.41%)
May 21, 2002 3.434 3.465 3.387 3.458 47,910 +0.01(+0.41%)
May 20, 2002 3.479 3.502 3.436 3.443 37,734 -0.05(-1.35%)
May 17, 2002 3.472 3.491 3.458 3.491 21,199 +0.04(+1.02%)
May 16, 2002 3.455 3.561 3.455 3.455 83,949 -0.02(-0.68%)
May 15, 2002 3.455 3.479 3.401 3.479 64,446 +0.02(+0.68%)
May 14, 2002 3.455 3.479 3.425 3.455 33,071 -0.02(-0.68%)
May 13, 2002 3.446 3.550 3.396 3.479 88,613 +0.06(+1.65%)
May 10, 2002 3.441 3.477 3.420 3.422 89,885 +0.00(+0.14%)
May 09, 2002 3.436 3.436 3.368 3.418 33,919 -0.02(-0.55%)
May 08, 2002 3.429 3.441 3.375 3.436 46,638 +0.04(+1.04%)
May 07, 2002 3.408 3.432 3.377 3.401 65,294 +0.04(+1.05%)
May 06, 2002 3.408 3.418 3.366 3.366 45,790 -0.04(-1.18%)
May 03, 2002 3.375 3.406 3.375 3.406 43,670 +0.05(+1.62%)
May 02, 2002 3.382 3.406 3.352 3.352 47,486 -0.02(-0.63%)
May 01, 2002 3.385 3.394 3.340 3.373 53,846 +0.03(+0.92%)
Apr 30, 2002 3.366 3.389 3.330 3.342 62,326 +0.00(+0.00%)
Apr 29, 2002 3.349 3.366 3.318 3.342 49,606 -0.02(-0.63%)
Apr 26, 2002 3.337 3.363 3.311 3.363 48,758 +0.03(+0.78%)
Apr 25, 2002 3.340 3.375 3.337 3.337 41,974 -0.01(-0.35%)
Apr 24, 2002 3.382 3.382 3.328 3.349 47,062 -0.01(-0.35%)
Apr 23, 2002 3.337 3.361 3.318 3.361 39,430 +0.02(+0.64%)
Apr 22, 2002 3.361 3.375 3.340 3.340 33,071 -0.04(-1.32%)
Apr 19, 2002 3.318 3.406 3.309 3.385 112,356 +0.07(+1.99%)
Apr 18, 2002 3.344 3.344 3.311 3.318 27,135 -0.02(-0.71%)
Apr 17, 2002 3.326 3.342 3.309 3.342 46,214 +0.01(+0.28%)
Apr 16, 2002 3.349 3.352 3.309 3.333 73,349 +0.01(+0.21%)
Apr 15, 2002 3.370 3.370 3.304 3.326 56,814 -0.04(-1.05%)
Apr 12, 2002 3.392 3.394 3.361 3.361 35,615 -0.02(-0.70%)
Apr 11, 2002 3.361 3.392 3.361 3.385 50,878 +0.01(+0.35%)
Apr 10, 2002 3.399 3.406 3.307 3.373 90,733 -0.00(-0.14%)
Apr 09, 2002 3.373 3.396 3.373 3.377 30,527 +0.00(+0.14%)
Apr 08, 2002 3.375 3.377 3.363 3.373 36,038 +0.00(+0.00%)
Apr 05, 2002 3.375 3.375 3.337 3.373 52,998 +0.00(+0.00%)
Apr 04, 2002 3.337 3.382 3.316 3.373 52,998 +0.06(+1.78%)
Apr 03, 2002 3.300 3.337 3.281 3.314 89,037 +0.02(+0.64%)
Apr 02, 2002 3.300 3.300 3.283 3.293 53,846 +0.01(+0.36%)
Apr 01, 2002 3.300 3.300 3.278 3.281 45,366 +0.00(+0.00%)
Mar 29, 2002 3.300 3.300 3.281 3.281 57,238 +0.00(+0.00%)
Mar 28, 2002 3.300 3.300 3.281 3.281 57,238 -0.02(-0.57%)
Mar 27, 2002 3.342 3.349 3.295 3.300 59,782 -0.04(-1.27%)
Mar 26, 2002 3.340 3.382 3.340 3.342 31,375 -0.02(-0.49%)
Mar 25, 2002 3.385 3.385 3.340 3.359 71,230 -0.04(-1.25%)
Mar 22, 2002 3.323 3.406 3.318 3.401 64,446 +0.08(+2.34%)
Mar 21, 2002 3.323 3.349 3.318 3.323 47,062 +0.01(+0.21%)
Mar 20, 2002 3.321 3.349 3.316 3.316 47,062 +0.00(+0.00%)
Mar 19, 2002 3.354 3.356 3.314 3.316 45,366 -0.03(-0.99%)
Mar 18, 2002 3.356 3.356 3.330 3.349 109,812 -0.01(-0.21%)
Mar 15, 2002 3.406 3.432 3.356 3.356 56,390 -0.05(-1.45%)
Mar 14, 2002 3.385 3.406 3.326 3.406 64,022 +0.03(+0.77%)
Mar 13, 2002 3.352 3.394 3.349 3.380 30,103 +0.02(+0.49%)
Mar 12, 2002 3.385 3.408 3.354 3.363 42,822 -0.04(-1.31%)
Mar 11, 2002 3.429 3.441 3.373 3.408 65,718 -0.02(-0.62%)
Mar 08, 2002 3.382 3.429 3.361 3.429 40,278 +0.02(+0.69%)
Mar 07, 2002 3.396 3.406 3.354 3.406 33,071 -0.01(-0.41%)
Mar 06, 2002 3.420 3.429 3.373 3.420 52,998 +0.01(+0.35%)
Mar 05, 2002 3.373 3.441 3.373 3.408 45,790 +0.01(+0.35%)
Mar 04, 2002 3.392 3.415 3.356 3.396 42,398 -0.02(-0.55%)
Mar 01, 2002 3.323 3.441 3.323 3.415 281,104 +0.09(+2.77%)
Feb 28, 2002 3.290 3.323 3.290 3.323 52,574 +0.04(+1.37%)
Feb 27, 2002 3.326 3.326 3.278 3.278 134,404 -0.04(-1.14%)
Feb 26, 2002 3.290 3.323 3.290 3.316 47,062 -0.01(-0.21%)
Feb 25, 2002 3.323 3.323 3.314 3.323 69,534 +0.01(+0.28%)
Feb 22, 2002 3.309 3.323 3.304 3.314 107,692 +0.00(+0.07%)
Feb 21, 2002 3.307 3.323 3.307 3.311 62,750 -0.01(-0.36%)
Feb 20, 2002 3.406 3.408 3.307 3.323 94,549 -0.06(-1.81%)
Feb 19, 2002 3.337 3.441 3.337 3.385 55,542 +0.05(+1.41%)
Feb 18, 2002 3.370 3.373 3.333 3.337 58,934 +0.00(+0.00%)
Feb 15, 2002 3.370 3.373 3.333 3.337 58,934 -0.01(-0.35%)
Feb 14, 2002 3.370 3.370 3.330 3.349 45,790 -0.02(-0.63%)
Feb 13, 2002 3.349 3.370 3.316 3.370 31,375 +0.03(+0.99%)
Feb 12, 2002 3.328 3.361 3.304 3.337 54,694 +0.01(+0.21%)
Feb 11, 2002 3.420 3.465 3.330 3.330 90,309 -0.17(-4.92%)
Feb 08, 2002 3.443 3.502 3.427 3.502 44,094 +0.04(+1.02%)
Feb 07, 2002 3.467 3.479 3.401 3.467 71,230 -0.01(-0.41%)
Feb 06, 2002 3.465 3.524 3.420 3.481 92,005 +0.02(+0.48%)
Feb 05, 2002 3.455 3.535 3.387 3.465 210,298 +0.03(+0.96%)
Feb 04, 2002 3.415 3.455 3.382 3.432 43,246 +0.00(+0.00%)
Feb 01, 2002 3.465 3.465 3.385 3.432 94,125 -0.02(-0.61%)
Jan 31, 2002 3.326 3.620 3.326 3.453 378,621 +0.13(+3.76%)
Jan 30, 2002 3.314 3.382 3.314 3.328 46,638 +0.00(+0.07%)
Jan 29, 2002 3.326 3.356 3.314 3.326 24,167 -0.03(-0.91%)
Jan 28, 2002 3.354 3.356 3.337 3.356 50,878 +0.01(+0.28%)
Jan 25, 2002 3.349 3.356 3.333 3.347 74,621 -0.00(-0.07%)
Jan 24, 2002 3.354 3.354 3.330 3.349 57,662 +0.00(+0.00%)
Jan 23, 2002 3.330 3.349 3.330 3.349 46,638 +0.00(+0.00%)
Jan 22, 2002 3.359 3.359 3.326 3.349 48,334 +0.01(+0.35%)
Jan 21, 2002 3.359 3.359 3.323 3.337 720,779 +0.00(+0.00%)
Jan 18, 2002 3.359 3.359 3.323 3.337 720,779 +0.00(+0.00%)
Jan 17, 2002 3.349 3.349 3.333 3.337 33,495 -0.01(-0.28%)
Jan 16, 2002 3.352 3.363 3.337 3.347 42,822 -0.00(-0.14%)
Jan 15, 2002 3.349 3.352 3.318 3.352 48,334 +0.00(+0.14%)
Jan 14, 2002 3.323 3.347 3.323 3.347 38,582 +0.00(+0.00%)
Jan 11, 2002 3.347 3.349 3.318 3.347 90,309 +0.00(+0.07%)
Jan 10, 2002 3.326 3.344 3.311 3.344 45,366 +0.01(+0.21%)
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.