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

PCM Fund, Inc. (NY: PCM )

8.300 +0.050 (+0.61%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 16, 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 (%)
Apr 30, 2004 2.950 2.979 2.950 2.974 52,113 -0.02(-0.79%)
Apr 29, 2004 2.958 3.003 2.958 2.998 104,227 +0.02(+0.56%)
Apr 28, 2004 2.962 2.986 2.950 2.981 50,432 -0.00(-0.16%)
Apr 27, 2004 2.972 2.986 2.962 2.986 60,939 +0.01(+0.40%)
Apr 26, 2004 3.005 3.005 2.950 2.974 112,212 -0.03(-0.95%)
Apr 23, 2004 3.022 3.022 2.948 3.003 130,284 -0.03(-1.02%)
Apr 22, 2004 3.022 3.034 3.000 3.034 52,113 +0.04(+1.19%)
Apr 21, 2004 3.069 3.069 2.998 2.998 133,226 -0.05(-1.56%)
Apr 20, 2004 3.069 3.098 3.019 3.046 90,358 -0.03(-1.01%)
Apr 19, 2004 3.069 3.105 3.069 3.077 82,793 +0.04(+1.41%)
Apr 16, 2004 3.093 3.119 3.012 3.034 155,921 -0.04(-1.24%)
Apr 15, 2004 3.205 3.236 3.072 3.072 204,672 -0.09(-2.71%)
Apr 14, 2004 3.093 3.177 3.081 3.157 123,139 +0.05(+1.61%)
Apr 13, 2004 2.974 3.138 2.974 3.108 528,282 -0.16(-4.88%)
Apr 12, 2004 3.312 3.312 3.215 3.267 109,691 -0.05(-1.36%)
Apr 08, 2004 3.293 3.315 3.272 3.312 70,185 +0.02(+0.58%)
Apr 07, 2004 3.286 3.322 3.274 3.293 76,489 +0.02(+0.58%)
Apr 06, 2004 3.272 3.284 3.257 3.274 165,167 +0.03(+0.81%)
Apr 05, 2004 3.486 3.505 3.248 3.248 236,613 -0.23(-6.57%)
Apr 02, 2004 3.533 3.533 3.474 3.476 49,171 -0.08(-2.14%)
Apr 01, 2004 3.510 3.552 3.510 3.552 44,548 +0.05(+1.56%)
Mar 31, 2004 3.483 3.498 3.460 3.498 93,720 -0.01(-0.27%)
Mar 30, 2004 3.469 3.507 3.455 3.507 94,561 +0.03(+0.89%)
Mar 29, 2004 3.476 3.500 3.469 3.476 80,272 -0.05(-1.28%)
Mar 26, 2004 3.510 3.538 3.500 3.522 49,592 -0.00(-0.13%)
Mar 25, 2004 3.510 3.533 3.507 3.526 34,882 +0.02(+0.47%)
Mar 24, 2004 3.510 3.555 3.502 3.510 30,259 -0.01(-0.20%)
Mar 23, 2004 3.557 3.557 3.500 3.517 102,966 -0.03(-0.94%)
Mar 22, 2004 3.541 3.569 3.514 3.550 63,461 +0.02(+0.61%)
Mar 19, 2004 3.517 3.538 3.498 3.529 87,836 +0.02(+0.68%)
Mar 18, 2004 3.502 3.519 3.474 3.505 50,432 -0.02(-0.47%)
Mar 17, 2004 3.545 3.555 3.517 3.522 43,708 -0.01(-0.27%)
Mar 16, 2004 3.545 3.550 3.510 3.531 49,592 -0.01(-0.27%)
Mar 15, 2004 3.541 3.557 3.524 3.541 84,474 -0.02(-0.67%)
Mar 12, 2004 3.524 3.564 3.510 3.564 91,199 +0.05(+1.49%)
Mar 11, 2004 3.562 3.569 3.512 3.512 68,924 -0.04(-1.20%)
Mar 10, 2004 3.569 3.591 3.550 3.555 46,650 -0.00(-0.07%)
Mar 09, 2004 3.567 3.567 3.533 3.557 71,446 -0.01(-0.27%)
Mar 08, 2004 3.512 3.567 3.512 3.567 88,677 +0.06(+1.70%)
Mar 05, 2004 3.545 3.545 3.498 3.507 68,084 -0.02(-0.67%)
Mar 04, 2004 3.536 3.545 3.486 3.531 82,793 -0.01(-0.34%)
Mar 03, 2004 3.510 3.548 3.498 3.543 53,374 +0.03(+0.74%)
Mar 02, 2004 3.526 3.533 3.498 3.517 66,823 +0.01(+0.41%)
Mar 01, 2004 3.529 3.557 3.502 3.502 48,331 -0.03(-0.74%)
Feb 27, 2004 3.462 3.529 3.462 3.529 27,737 +0.05(+1.58%)
Feb 26, 2004 3.493 3.495 3.469 3.474 15,550 +0.00(+0.07%)
Feb 25, 2004 3.493 3.495 3.464 3.472 35,302 -0.03(-0.88%)
Feb 24, 2004 3.486 3.526 3.486 3.502 85,735 -0.03(-0.81%)
Feb 23, 2004 3.550 3.555 3.510 3.531 39,085 -0.01(-0.27%)
Feb 20, 2004 3.517 3.562 3.476 3.541 98,343 +0.00(+0.13%)
Feb 19, 2004 3.541 3.541 3.517 3.536 43,288 +0.02(+0.54%)
Feb 18, 2004 3.453 3.536 3.453 3.517 88,257 +0.04(+1.16%)
Feb 17, 2004 3.493 3.507 3.453 3.476 124,400 -0.04(-1.15%)
Feb 13, 2004 3.467 3.533 3.453 3.517 102,126 +0.03(+0.75%)
Feb 12, 2004 3.522 3.522 3.483 3.491 21,433 -0.02(-0.61%)
Feb 11, 2004 3.495 3.536 3.476 3.512 47,070 +0.02(+0.61%)
Feb 10, 2004 3.479 3.491 3.457 3.491 81,112 +0.03(+0.89%)
Feb 09, 2004 3.479 3.488 3.460 3.460 87,836 +0.00(+0.14%)
Feb 06, 2004 3.469 3.486 3.450 3.455 37,824 -0.00(-0.07%)
Feb 05, 2004 3.457 3.474 3.457 3.457 27,317 -0.02(-0.48%)
Feb 04, 2004 3.474 3.488 3.457 3.474 82,373 +0.01(+0.34%)
Feb 03, 2004 3.479 3.481 3.462 3.462 34,042 -0.02(-0.48%)
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.