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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:56 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 (%)
Sep 30, 2002 2.694 2.694 2.663 2.682 114,957 -0.00(-0.14%)
Sep 27, 2002 2.714 2.745 2.685 2.685 132,559 -0.01(-0.40%)
Sep 26, 2002 2.689 2.714 2.685 2.696 102,307 +0.01(+0.41%)
Sep 25, 2002 2.702 2.707 2.685 2.685 92,406 -0.02(-0.61%)
Sep 24, 2002 2.725 2.736 2.700 2.702 87,455 -0.02(-0.80%)
Sep 23, 2002 2.722 2.745 2.702 2.723 54,453 -0.01(-0.40%)
Sep 20, 2002 2.725 2.736 2.693 2.734 72,054 +0.03(+0.94%)
Sep 19, 2002 2.727 2.736 2.694 2.709 12,980,888 -0.03(-1.00%)
Sep 18, 2002 2.731 2.736 2.720 2.736 44,003 +0.02(+0.60%)
Sep 17, 2002 2.745 2.745 2.720 2.720 61,604 -0.03(-0.93%)
Sep 16, 2002 2.718 2.745 2.718 2.745 55,003 +0.01(+0.33%)
Sep 13, 2002 2.725 2.742 2.713 2.736 45,103 +0.01(+0.40%)
Sep 12, 2002 2.723 2.725 2.694 2.725 55,003 +0.00(+0.07%)
Sep 11, 2002 2.687 2.723 2.687 2.723 81,955 +0.01(+0.20%)
Sep 10, 2002 2.702 2.718 2.702 2.718 36,852 +0.02(+0.61%)
Sep 09, 2002 2.696 2.711 2.696 2.702 30,802 +0.01(+0.34%)
Sep 06, 2002 2.709 2.709 2.691 2.693 31,352 -0.02(-0.60%)
Sep 05, 2002 2.709 2.709 2.703 2.709 20,351 -0.02(-0.60%)
Sep 04, 2002 2.691 2.725 2.691 2.725 57,203 +0.04(+1.63%)
Sep 03, 2002 2.703 2.703 2.667 2.682 100,106 -0.00(-0.14%)
Aug 30, 2002 2.702 2.709 2.678 2.685 64,354 -0.02(-0.67%)
Aug 29, 2002 2.716 2.727 2.700 2.703 110,007 -0.01(-0.47%)
Aug 28, 2002 2.718 2.736 2.716 2.716 40,702 -0.03(-1.06%)
Aug 27, 2002 2.747 2.747 2.733 2.745 57,203 -0.01(-0.40%)
Aug 26, 2002 2.740 2.756 2.731 2.756 62,704 -0.00(-0.07%)
Aug 23, 2002 2.754 2.763 2.731 2.758 35,202 +0.01(+0.40%)
Aug 22, 2002 2.738 2.754 2.738 2.747 70,954 +0.01(+0.33%)
Aug 21, 2002 2.727 2.745 2.727 2.738 34,102 +0.00(+0.13%)
Aug 20, 2002 2.725 2.734 2.716 2.734 42,902 -0.01(-0.27%)
Aug 16, 2002 2.714 2.743 2.714 2.742 35,202 +0.01(+0.33%)
Aug 15, 2002 2.718 2.733 2.709 2.733 69,854 +0.02(+0.87%)
Aug 14, 2002 2.696 2.734 2.696 2.709 91,306 -0.01(-0.20%)
Aug 13, 2002 2.720 2.743 2.711 2.714 66,004 -0.02(-0.60%)
Aug 12, 2002 2.742 2.743 2.723 2.731 33,002 +0.01(+0.40%)
Aug 07, 2002 2.709 2.723 2.705 2.720 78,105 +0.01(+0.40%)
Aug 06, 2002 2.707 2.709 2.683 2.709 174,361 +0.02(+0.68%)
Aug 05, 2002 2.713 2.731 2.691 2.691 550,037 -0.02(-0.80%)
Aug 02, 2002 2.700 2.716 2.682 2.713 36,302 +0.01(+0.47%)
Aug 01, 2002 2.725 2.725 2.674 2.700 51,153 -0.01(-0.34%)
Jul 31, 2002 2.685 2.727 2.685 2.709 41,252 +0.03(+1.09%)
Jul 30, 2002 2.691 2.691 2.656 2.680 64,904 -0.01(-0.41%)
Jul 29, 2002 2.718 2.725 2.676 2.691 100,656 -0.02(-0.87%)
Jul 26, 2002 2.709 2.718 2.694 2.714 48,403 +0.01(+0.20%)
Jul 25, 2002 2.703 2.720 2.682 2.709 56,103 +0.01(+0.54%)
Jul 24, 2002 2.731 2.731 2.676 2.694 64,354 -0.03(-1.07%)
Jul 23, 2002 2.700 2.727 2.682 2.723 88,556 +0.04(+1.56%)
Jul 22, 2002 2.682 2.718 2.663 2.682 114,407 +0.00(+0.00%)
Jul 19, 2002 2.691 2.696 2.663 2.682 85,805 -0.01(-0.34%)
Jul 17, 2002 2.682 2.702 2.665 2.691 61,604 +0.01(+0.34%)
Jul 12, 2002 2.698 2.698 2.676 2.682 48,953 +0.00(+0.07%)
Jul 11, 2002 2.682 2.698 2.671 2.680 63,254 -0.00(-0.07%)
Jul 10, 2002 2.682 2.698 2.669 2.682 19,251 -0.01(-0.20%)
Jul 09, 2002 2.680 2.687 2.680 2.687 54,453 +0.01(+0.27%)
Jul 08, 2002 2.643 2.680 2.643 2.680 98,456 +0.04(+1.38%)
Jul 05, 2002 2.633 2.643 2.633 2.643 4,400 +0.02(+0.83%)
Jul 04, 2002 2.607 2.622 2.589 2.622 21,451 +0.00(+0.00%)
Jul 03, 2002 2.607 2.622 2.589 2.622 21,451 +0.00(+0.14%)
Jul 02, 2002 2.656 2.656 2.618 2.618 39,602 -0.04(-1.44%)
Jul 01, 2002 2.643 2.656 2.627 2.656 44,553 +0.02(+0.83%)
Jun 28, 2002 2.634 2.636 2.618 2.634 29,702 +0.00(+0.07%)
Jun 27, 2002 2.609 2.634 2.609 2.633 20,901 +0.01(+0.56%)
Jun 26, 2002 2.603 2.634 2.582 2.618 53,903 -0.02(-0.62%)
Jun 25, 2002 2.607 2.634 2.607 2.634 73,155 +0.08(+2.99%)
Jun 21, 2002 2.565 2.580 2.554 2.558 101,756 -0.02(-0.92%)
Jun 20, 2002 2.593 2.643 2.574 2.582 123,208 +0.00(+0.07%)
Jun 19, 2002 2.622 2.633 2.573 2.580 173,811 -0.03(-1.32%)
Jun 18, 2002 2.674 2.709 2.614 2.614 187,562 -0.06(-2.24%)
Jun 17, 2002 2.758 2.758 2.674 2.674 83,055 -0.08(-3.03%)
Jun 14, 2002 2.751 2.758 2.687 2.758 189,212 +0.06(+2.15%)
Jun 12, 2002 2.691 2.765 2.691 2.700 64,904 -0.00(-0.13%)
Jun 11, 2002 2.709 2.725 2.676 2.703 57,203 -0.01(-0.20%)
Jun 10, 2002 2.673 2.709 2.673 2.709 73,155 +0.04(+1.50%)
Jun 07, 2002 2.678 2.680 2.662 2.669 24,201 -0.00(-0.14%)
Jun 06, 2002 2.663 2.687 2.656 2.673 71,504 +0.02(+0.75%)
Jun 05, 2002 2.656 2.662 2.629 2.653 53,353 -0.01(-0.41%)
May 31, 2002 2.663 2.687 2.653 2.663 45,653 -0.03(-0.95%)
May 28, 2002 2.691 2.691 2.671 2.689 59,954 +0.01(+0.27%)
May 27, 2002 2.676 2.696 2.669 2.682 42,902 +0.00(+0.00%)
May 24, 2002 2.676 2.696 2.669 2.682 42,902 +0.02(+0.89%)
May 23, 2002 2.638 2.663 2.638 2.658 62,704 +0.00(+0.14%)
May 22, 2002 2.647 2.662 2.634 2.654 23,101 -0.01(-0.41%)
May 21, 2002 2.647 2.671 2.611 2.665 62,154 +0.01(+0.41%)
May 20, 2002 2.682 2.700 2.649 2.654 48,953 -0.04(-1.35%)
May 17, 2002 2.676 2.691 2.665 2.691 27,501 +0.03(+1.02%)
May 16, 2002 2.663 2.745 2.663 2.663 108,907 -0.02(-0.68%)
May 15, 2002 2.663 2.682 2.622 2.682 83,605 +0.02(+0.68%)
May 14, 2002 2.663 2.682 2.640 2.663 42,902 -0.02(-0.68%)
May 13, 2002 2.656 2.736 2.618 2.682 114,957 +0.04(+1.65%)
May 10, 2002 2.653 2.680 2.636 2.638 116,607 +0.00(+0.14%)
May 09, 2002 2.649 2.649 2.596 2.634 44,003 -0.01(-0.55%)
May 08, 2002 2.643 2.653 2.602 2.649 60,504 +0.03(+1.04%)
May 07, 2002 2.627 2.645 2.603 2.622 84,705 +0.03(+1.05%)
May 06, 2002 2.627 2.634 2.594 2.594 59,404 -0.03(-1.18%)
May 03, 2002 2.602 2.625 2.602 2.625 56,653 +0.04(+1.62%)
May 02, 2002 2.607 2.625 2.583 2.583 61,604 -0.02(-0.63%)
May 01, 2002 2.609 2.616 2.574 2.600 69,854 +0.02(+0.92%)
Apr 30, 2002 2.594 2.613 2.567 2.576 80,855 +0.00(+0.00%)
Apr 29, 2002 2.582 2.594 2.558 2.576 64,354 -0.02(-0.63%)
Apr 26, 2002 2.573 2.593 2.553 2.593 63,254 +0.02(+0.78%)
Apr 25, 2002 2.574 2.602 2.573 2.573 54,453 -0.01(-0.35%)
Apr 24, 2002 2.607 2.607 2.565 2.582 61,054 -0.01(-0.35%)
Apr 23, 2002 2.573 2.591 2.558 2.591 51,153 +0.02(+0.64%)
Apr 22, 2002 2.591 2.602 2.574 2.574 42,902 -0.03(-1.32%)
Apr 19, 2002 2.558 2.625 2.551 2.609 145,759 +0.05(+1.99%)
Apr 18, 2002 2.578 2.578 2.553 2.558 35,202 -0.02(-0.71%)
Apr 17, 2002 2.563 2.576 2.551 2.576 59,954 +0.01(+0.28%)
Apr 16, 2002 2.582 2.583 2.551 2.569 95,156 +0.01(+0.21%)
Apr 15, 2002 2.598 2.598 2.547 2.563 73,705 -0.03(-1.05%)
Apr 12, 2002 2.614 2.616 2.591 2.591 46,203 -0.02(-0.70%)
Apr 11, 2002 2.591 2.614 2.591 2.609 66,004 +0.01(+0.35%)
Apr 10, 2002 2.620 2.625 2.549 2.600 117,708 -0.00(-0.14%)
Apr 09, 2002 2.600 2.618 2.600 2.603 39,602 +0.00(+0.14%)
Apr 08, 2002 2.602 2.603 2.593 2.600 46,753 +0.00(+0.00%)
Apr 05, 2002 2.602 2.602 2.573 2.600 68,754 +0.00(+0.00%)
Apr 04, 2002 2.573 2.607 2.556 2.600 68,754 +0.05(+1.78%)
Apr 03, 2002 2.543 2.573 2.529 2.554 115,507 +0.02(+0.64%)
Apr 02, 2002 2.543 2.543 2.531 2.538 69,854 +0.01(+0.36%)
Apr 01, 2002 2.543 2.543 2.527 2.529 58,854 +0.00(+0.00%)
Mar 29, 2002 2.543 2.543 2.529 2.529 74,255 +0.00(+0.00%)
Mar 28, 2002 2.543 2.543 2.529 2.529 74,255 -0.01(-0.57%)
Mar 27, 2002 2.576 2.582 2.540 2.543 77,555 -0.03(-1.27%)
Mar 26, 2002 2.574 2.607 2.574 2.576 40,702 -0.01(-0.49%)
Mar 25, 2002 2.609 2.609 2.574 2.589 92,406 -0.03(-1.25%)
Mar 22, 2002 2.562 2.625 2.558 2.622 83,605 +0.06(+2.34%)
Mar 21, 2002 2.562 2.582 2.558 2.562 61,054 +0.01(+0.21%)
Mar 20, 2002 2.560 2.582 2.556 2.556 61,054 +0.00(+0.00%)
Mar 19, 2002 2.585 2.587 2.554 2.556 58,854 -0.03(-0.99%)
Mar 18, 2002 2.587 2.587 2.567 2.582 142,459 -0.01(-0.21%)
Mar 15, 2002 2.625 2.645 2.587 2.587 73,155 -0.04(-1.45%)
Mar 14, 2002 2.609 2.625 2.563 2.625 83,055 +0.02(+0.77%)
Mar 13, 2002 2.583 2.616 2.582 2.605 39,052 +0.01(+0.49%)
Mar 12, 2002 2.609 2.627 2.585 2.593 55,553 -0.03(-1.31%)
Mar 11, 2002 2.643 2.653 2.600 2.627 85,255 -0.02(-0.62%)
Mar 08, 2002 2.607 2.643 2.591 2.643 52,253 +0.02(+0.69%)
Mar 07, 2002 2.618 2.625 2.585 2.625 42,902 -0.01(-0.41%)
Mar 06, 2002 2.636 2.643 2.600 2.636 68,754 +0.01(+0.35%)
Mar 05, 2002 2.600 2.653 2.600 2.627 59,404 +0.01(+0.35%)
Mar 04, 2002 2.614 2.633 2.587 2.618 55,003 -0.01(-0.55%)
Mar 01, 2002 2.562 2.653 2.562 2.633 364,674 +0.07(+2.77%)
Feb 28, 2002 2.536 2.562 2.536 2.562 68,204 +0.03(+1.37%)
Feb 27, 2002 2.563 2.563 2.527 2.527 174,361 -0.03(-1.14%)
Feb 26, 2002 2.536 2.562 2.536 2.556 61,054 -0.01(-0.21%)
Feb 25, 2002 2.562 2.562 2.554 2.562 90,206 +0.01(+0.28%)
Feb 22, 2002 2.551 2.562 2.547 2.554 139,709 +0.00(+0.07%)
Feb 21, 2002 2.549 2.562 2.549 2.553 81,405 -0.01(-0.35%)
Feb 20, 2002 2.625 2.627 2.549 2.562 122,658 -0.05(-1.81%)
Feb 19, 2002 2.573 2.653 2.573 2.609 72,054 +0.04(+1.41%)
Feb 18, 2002 2.598 2.600 2.569 2.573 76,455 +0.00(+0.00%)
Feb 15, 2002 2.598 2.600 2.569 2.573 76,455 -0.01(-0.35%)
Feb 14, 2002 2.598 2.598 2.567 2.582 59,404 -0.02(-0.63%)
Feb 13, 2002 2.582 2.598 2.556 2.598 40,702 +0.03(+0.99%)
Feb 12, 2002 2.565 2.591 2.547 2.573 70,954 +0.01(+0.21%)
Feb 11, 2002 2.636 2.671 2.567 2.567 117,158 -0.13(-4.92%)
Feb 08, 2002 2.654 2.700 2.642 2.700 57,203 +0.03(+1.02%)
Feb 07, 2002 2.673 2.682 2.622 2.673 92,406 -0.01(-0.41%)
Feb 06, 2002 2.671 2.716 2.636 2.683 119,358 +0.01(+0.48%)
Feb 05, 2002 2.663 2.725 2.611 2.671 272,818 +0.03(+0.96%)
Feb 04, 2002 2.633 2.663 2.607 2.645 56,103 +0.00(+0.00%)
Feb 01, 2002 2.671 2.671 2.609 2.645 122,108 -0.02(-0.62%)
Jan 31, 2002 2.563 2.791 2.563 2.662 491,183 +0.10(+3.76%)
Jan 30, 2002 2.554 2.607 2.554 2.565 60,504 +0.00(+0.07%)
Jan 29, 2002 2.563 2.587 2.554 2.563 31,352 -0.02(-0.91%)
Jan 28, 2002 2.585 2.587 2.573 2.587 66,004 +0.01(+0.28%)
Jan 25, 2002 2.582 2.587 2.569 2.580 96,806 -0.00(-0.07%)
Jan 24, 2002 2.585 2.585 2.567 2.582 74,805 +0.00(+0.00%)
Jan 23, 2002 2.567 2.582 2.567 2.582 60,504 +0.00(+0.00%)
Jan 22, 2002 2.589 2.589 2.563 2.582 62,704 +0.01(+0.35%)
Jan 21, 2002 2.589 2.589 2.562 2.573 935,063 +0.00(+0.00%)
Jan 18, 2002 2.589 2.589 2.562 2.573 935,063 +0.00(+0.00%)
Jan 17, 2002 2.582 2.582 2.569 2.573 43,452 -0.01(-0.28%)
Jan 16, 2002 2.583 2.593 2.573 2.580 55,553 -0.00(-0.14%)
Jan 15, 2002 2.582 2.583 2.558 2.583 62,704 +0.00(+0.14%)
Jan 14, 2002 2.562 2.580 2.562 2.580 50,053 +0.00(+0.00%)
Jan 11, 2002 2.580 2.582 2.558 2.580 117,158 +0.00(+0.07%)
Jan 10, 2002 2.563 2.578 2.553 2.578 58,854 +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.