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 (%)
Dec 31, 2004 3.141 3.141 3.119 3.134 52,113 +0.00(+0.15%)
Dec 30, 2004 3.096 3.129 3.096 3.129 50,852 +0.02(+0.61%)
Dec 29, 2004 3.122 3.146 3.098 3.110 133,226 -0.03(-0.91%)
Dec 28, 2004 3.146 3.167 3.122 3.138 81,532 -0.01(-0.30%)
Dec 27, 2004 3.165 3.167 3.146 3.148 89,518 -0.01(-0.38%)
Dec 23, 2004 3.177 3.198 3.141 3.160 112,212 -0.04(-1.12%)
Dec 22, 2004 3.169 3.196 3.169 3.196 42,867 +0.01(+0.30%)
Dec 21, 2004 3.205 3.205 3.134 3.186 108,850 -0.00(-0.07%)
Dec 20, 2004 3.177 3.212 3.162 3.188 77,750 +0.01(+0.37%)
Dec 17, 2004 3.200 3.200 3.141 3.177 61,359 -0.01(-0.37%)
Dec 16, 2004 3.169 3.188 3.157 3.188 43,288 +0.02(+0.60%)
Dec 15, 2004 3.181 3.188 3.165 3.169 40,346 -0.01(-0.22%)
Dec 14, 2004 3.157 3.177 3.155 3.177 82,373 +0.01(+0.23%)
Dec 13, 2004 3.179 3.186 3.141 3.169 96,242 -0.01(-0.30%)
Dec 10, 2004 3.186 3.193 3.157 3.179 166,007 -0.01(-0.30%)
Dec 09, 2004 3.210 3.210 3.177 3.188 72,707 -0.00(-0.15%)
Dec 08, 2004 3.210 3.212 3.184 3.193 61,359 -0.01(-0.22%)
Dec 07, 2004 3.134 3.200 3.131 3.200 92,880 +0.06(+2.05%)
Dec 06, 2004 3.210 3.210 3.096 3.136 234,091 -0.08(-2.37%)
Dec 03, 2004 3.236 3.236 3.191 3.212 180,296 -0.03(-0.88%)
Dec 02, 2004 3.265 3.269 3.215 3.241 112,633 -0.04(-1.16%)
Dec 01, 2004 3.303 3.303 3.265 3.279 140,791 -0.00(-0.14%)
Nov 30, 2004 3.341 3.343 3.272 3.284 153,819 -0.05(-1.36%)
Nov 29, 2004 3.343 3.343 3.317 3.329 44,548 -0.03(-0.99%)
Nov 26, 2004 3.355 3.374 3.355 3.362 5,043 -0.02(-0.63%)
Nov 24, 2004 3.400 3.400 3.355 3.384 65,142 -0.01(-0.21%)
Nov 23, 2004 3.398 3.398 3.360 3.391 44,969 -0.01(-0.21%)
Nov 22, 2004 3.400 3.400 3.357 3.398 36,983 +0.01(+0.42%)
Nov 19, 2004 3.355 3.384 3.350 3.384 33,621 +0.01(+0.21%)
Nov 18, 2004 3.398 3.398 3.362 3.376 24,796 -0.01(-0.21%)
Nov 17, 2004 3.350 3.388 3.343 3.384 70,605 +0.01(+0.35%)
Nov 16, 2004 3.355 3.407 3.343 3.372 75,649 -0.02(-0.70%)
Nov 15, 2004 3.407 3.422 3.331 3.395 81,112 +0.01(+0.35%)
Nov 12, 2004 3.410 3.410 3.355 3.384 41,606 -0.00(-0.07%)
Nov 11, 2004 3.367 3.386 3.367 3.386 31,100 -0.00(-0.07%)
Nov 10, 2004 3.391 3.391 3.331 3.388 66,403 +0.02(+0.64%)
Nov 09, 2004 3.353 3.369 3.312 3.367 83,634 -0.01(-0.28%)
Nov 08, 2004 3.388 3.398 3.334 3.376 62,620 -0.01(-0.21%)
Nov 05, 2004 3.403 3.403 3.345 3.384 75,649 -0.03(-0.84%)
Nov 04, 2004 3.431 3.448 3.403 3.412 64,721 -0.01(-0.21%)
Nov 03, 2004 3.403 3.426 3.403 3.419 49,592 +0.04(+1.20%)
Nov 02, 2004 3.379 3.386 3.336 3.379 63,461 +0.01(+0.35%)
Nov 01, 2004 3.343 3.376 3.334 3.367 63,461 +0.00(+0.00%)
Oct 29, 2004 3.376 3.376 3.331 3.367 28,578 +0.00(+0.00%)
Oct 28, 2004 3.379 3.379 3.348 3.367 23,535 +0.01(+0.21%)
Oct 27, 2004 3.379 3.398 3.331 3.360 63,881 -0.02(-0.63%)
Oct 26, 2004 3.360 3.381 3.338 3.381 77,330 +0.04(+1.15%)
Oct 25, 2004 3.374 3.374 3.336 3.343 60,098 -0.02(-0.57%)
Oct 22, 2004 3.357 3.362 3.338 3.362 58,838 +0.03(+0.78%)
Oct 21, 2004 3.353 3.364 3.336 3.336 18,491 -0.03(-0.78%)
Oct 20, 2004 3.338 3.362 3.334 3.362 44,128 +0.00(+0.00%)
Oct 19, 2004 3.350 3.374 3.336 3.362 40,346 -0.01(-0.35%)
Oct 18, 2004 3.355 3.384 3.355 3.374 39,085 +0.00(+0.00%)
Oct 15, 2004 3.357 3.376 3.343 3.374 31,940 +0.04(+1.21%)
Oct 14, 2004 3.338 3.360 3.334 3.334 53,374 -0.02(-0.57%)
Oct 13, 2004 3.338 3.360 3.331 3.353 47,490 -0.01(-0.28%)
Oct 12, 2004 3.374 3.379 3.336 3.362 36,563 +0.01(+0.28%)
Oct 11, 2004 3.338 3.367 3.338 3.353 49,592 -0.01(-0.21%)
Oct 08, 2004 3.355 3.403 3.355 3.360 41,186 +0.00(+0.14%)
Oct 07, 2004 3.343 3.376 3.343 3.355 27,317 +0.00(+0.00%)
Oct 06, 2004 3.357 3.367 3.343 3.355 47,490 +0.02(+0.64%)
Oct 05, 2004 3.357 3.357 3.334 3.334 26,477 +0.00(+0.00%)
Oct 04, 2004 3.350 3.355 3.326 3.334 42,867 -0.01(-0.28%)
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.