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, 2003 3.344 3.363 3.342 3.366 53,846 +0.07(+2.15%)
Sep 29, 2003 3.285 3.309 3.285 3.295 21,623 -0.02(-0.57%)
Sep 26, 2003 3.326 3.337 3.307 3.314 28,831 -0.01(-0.35%)
Sep 25, 2003 3.326 3.326 3.326 3.326 23,319 -0.00(-0.07%)
Sep 24, 2003 3.328 3.328 3.328 3.328 5,087 -0.03(-0.84%)
Sep 23, 2003 3.344 3.356 3.337 3.356 18,655 +0.01(+0.35%)
Sep 22, 2003 3.337 3.344 3.302 3.344 41,126 +0.00(+0.00%)
Sep 19, 2003 3.342 3.344 3.342 3.344 19,079 +0.03(+0.93%)
Sep 18, 2003 3.311 3.314 3.311 3.314 7,631 -0.01(-0.21%)
Sep 17, 2003 3.323 3.326 3.321 3.321 13,991 -0.02(-0.57%)
Sep 16, 2003 3.337 3.340 3.304 3.340 39,854 +0.04(+1.14%)
Sep 15, 2003 3.302 3.302 3.262 3.302 38,158 +0.00(+0.00%)
Sep 12, 2003 3.300 3.302 3.285 3.302 30,527 +0.00(+0.07%)
Sep 11, 2003 3.295 3.302 3.276 3.300 54,694 +0.02(+0.50%)
Sep 10, 2003 3.281 3.302 3.281 3.283 27,135 -0.01(-0.43%)
Sep 09, 2003 3.300 3.300 3.281 3.297 38,158 +0.00(+0.07%)
Sep 08, 2003 3.278 3.295 3.255 3.295 50,878 +0.02(+0.58%)
Sep 05, 2003 3.269 3.276 3.236 3.276 50,878 +0.04(+1.31%)
Sep 04, 2003 3.210 3.271 3.208 3.234 43,670 +0.01(+0.44%)
Sep 03, 2003 3.227 3.250 3.196 3.219 83,525 -0.05(-1.44%)
Sep 02, 2003 3.278 3.278 3.231 3.267 40,278 -0.01(-0.36%)
Aug 29, 2003 3.255 3.283 3.191 3.278 61,478 +0.05(+1.46%)
Aug 28, 2003 3.255 3.255 3.210 3.231 13,143 -0.01(-0.36%)
Aug 27, 2003 3.243 3.267 3.212 3.243 80,981 +0.02(+0.51%)
Aug 26, 2003 3.278 3.304 3.184 3.227 92,429 -0.03(-1.01%)
Aug 25, 2003 3.208 3.260 3.208 3.260 45,366 -0.01(-0.22%)
Aug 22, 2003 3.269 3.302 3.245 3.267 32,647 -0.01(-0.22%)
Aug 21, 2003 3.304 3.304 3.243 3.274 53,846 -0.01(-0.29%)
Aug 20, 2003 3.302 3.337 3.267 3.283 58,934 -0.01(-0.43%)
Aug 19, 2003 3.267 3.302 3.267 3.297 24,167 +0.04(+1.38%)
Aug 18, 2003 3.236 3.274 3.231 3.252 39,854 +0.02(+0.66%)
Aug 15, 2003 3.252 3.255 3.231 3.231 51,302 -0.01(-0.36%)
Aug 14, 2003 3.267 3.285 3.208 3.243 52,150 -0.01(-0.36%)
Aug 13, 2003 3.271 3.293 3.219 3.255 51,726 -0.00(-0.14%)
Aug 12, 2003 3.290 3.314 3.255 3.260 55,118 -0.05(-1.50%)
Aug 11, 2003 3.267 3.335 3.267 3.309 30,103 +0.07(+2.04%)
Aug 08, 2003 3.163 3.250 3.163 3.243 54,270 +0.07(+2.15%)
Aug 07, 2003 3.182 3.182 3.175 3.175 35,615 +0.00(+0.07%)
Aug 06, 2003 3.149 3.172 3.149 3.172 40,702 +0.00(+0.00%)
Aug 05, 2003 3.231 3.236 3.127 3.172 174,683 -0.08(-2.54%)
Aug 04, 2003 3.290 3.290 3.243 3.255 47,062 -0.01(-0.36%)
Aug 01, 2003 3.278 3.302 3.260 3.267 68,686 -0.02(-0.72%)
Jul 31, 2003 3.377 3.377 3.290 3.290 58,086 -0.09(-2.72%)
Jul 30, 2003 3.373 3.385 3.373 3.382 36,038 -0.01(-0.42%)
Jul 29, 2003 3.377 3.403 3.377 3.396 20,351 -0.03(-0.83%)
Jul 28, 2003 3.394 3.425 3.373 3.425 89,885 +0.03(+0.83%)
Jul 25, 2003 3.377 3.410 3.354 3.396 52,574 +0.04(+1.27%)
Jul 24, 2003 3.385 3.420 3.354 3.354 40,278 -0.01(-0.21%)
Jul 23, 2003 3.344 3.396 3.330 3.361 38,158 +0.03(+0.85%)
Jul 22, 2003 3.347 3.368 3.333 3.333 18,231 -0.00(-0.07%)
Jul 21, 2003 3.349 3.349 3.333 3.335 23,743 -0.02(-0.70%)
Jul 18, 2003 3.359 3.359 3.340 3.359 21,199 -0.00(-0.07%)
Jul 17, 2003 3.349 3.361 3.340 3.361 55,966 +0.00(+0.00%)
Jul 16, 2003 3.373 3.382 3.359 3.361 63,174 -0.02(-0.70%)
Jul 15, 2003 3.373 3.394 3.363 3.385 46,638 -0.01(-0.28%)
Jul 14, 2003 3.385 3.396 3.361 3.394 80,133 -0.00(-0.07%)
Jul 11, 2003 3.396 3.403 3.361 3.396 49,606 +0.00(+0.07%)
Jul 10, 2003 3.408 3.408 3.342 3.394 130,164 -0.04(-1.10%)
Jul 09, 2003 3.502 3.507 3.401 3.432 214,961 -0.06(-1.82%)
Jul 08, 2003 3.486 3.526 3.486 3.495 62,750 +0.03(+0.95%)
Jul 07, 2003 3.455 3.491 3.455 3.462 27,135 +0.02(+0.55%)
Jul 03, 2003 3.394 3.443 3.387 3.443 58,934 +0.05(+1.46%)
Jul 02, 2003 3.406 3.422 3.380 3.394 35,191 -0.01(-0.35%)
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.