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: 4:10 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, 2004 3.325 3.346 3.297 3.330 82,696 +0.02(+0.57%)
Sep 29, 2004 3.301 3.355 3.301 3.311 69,125 +0.03(+1.01%)
Sep 28, 2004 3.327 3.327 3.278 3.278 46,225 -0.05(-1.56%)
Sep 27, 2004 3.360 3.360 3.325 3.330 84,392 -0.01(-0.21%)
Sep 24, 2004 3.337 3.372 3.327 3.337 27,565 +0.02(+0.57%)
Sep 23, 2004 3.363 3.396 3.318 3.318 104,324 -0.03(-0.78%)
Sep 22, 2004 3.351 3.365 3.306 3.344 43,256 -0.00(-0.14%)
Sep 21, 2004 3.301 3.358 3.294 3.348 57,675 +0.06(+1.72%)
Sep 20, 2004 3.292 3.365 3.271 3.292 91,178 -0.00(-0.07%)
Sep 17, 2004 3.289 3.313 3.285 3.294 35,623 +0.02(+0.50%)
Sep 16, 2004 3.278 3.313 3.271 3.278 36,047 -0.02(-0.64%)
Sep 15, 2004 3.304 3.315 3.271 3.299 75,487 +0.02(+0.57%)
Sep 14, 2004 3.285 3.344 3.271 3.280 112,382 -0.00(-0.07%)
Sep 13, 2004 3.268 3.287 3.268 3.282 42,408 +0.00(+0.14%)
Sep 10, 2004 3.278 3.287 3.266 3.278 52,162 +0.01(+0.43%)
Sep 09, 2004 3.249 3.278 3.249 3.264 25,445 +0.01(+0.22%)
Sep 08, 2004 3.254 3.285 3.247 3.256 88,633 -0.01(-0.29%)
Sep 07, 2004 3.289 3.289 3.249 3.266 34,350 -0.02(-0.72%)
Sep 03, 2004 3.287 3.289 3.245 3.289 45,377 +0.01(+0.36%)
Sep 02, 2004 3.266 3.282 3.245 3.278 39,439 +0.03(+0.87%)
Sep 01, 2004 3.252 3.280 3.245 3.249 55,131 -0.03(-0.79%)
Aug 31, 2004 3.271 3.278 3.242 3.275 69,973 +0.02(+0.51%)
Aug 30, 2004 3.230 3.266 3.214 3.259 49,193 +0.03(+0.95%)
Aug 27, 2004 3.228 3.261 3.219 3.228 25,445 -0.04(-1.16%)
Aug 26, 2004 3.252 3.285 3.186 3.266 84,816 +0.01(+0.44%)
Aug 25, 2004 3.197 3.252 3.197 3.252 81,424 +0.06(+1.77%)
Aug 24, 2004 3.186 3.235 3.186 3.195 39,863 -0.00(-0.15%)
Aug 23, 2004 3.200 3.200 3.186 3.200 26,717 +0.01(+0.22%)
Aug 20, 2004 3.202 3.202 3.178 3.193 30,110 -0.00(-0.15%)
Aug 19, 2004 3.202 3.205 3.143 3.197 48,769 +0.01(+0.44%)
Aug 18, 2004 3.167 3.183 3.167 3.183 22,900 -0.01(-0.22%)
Aug 17, 2004 3.169 3.219 3.169 3.190 45,377 +0.02(+0.67%)
Aug 16, 2004 3.181 3.193 3.155 3.169 117,047 +0.01(+0.37%)
Aug 13, 2004 3.160 3.219 3.148 3.157 149,701 +0.02(+0.68%)
Aug 12, 2004 3.136 3.153 3.136 3.136 18,659 +0.01(+0.23%)
Aug 11, 2004 3.174 3.181 3.124 3.129 57,675 -0.02(-0.51%)
Aug 10, 2004 3.226 3.230 3.124 3.145 100,932 -0.01(-0.31%)
Aug 09, 2004 3.124 3.174 3.124 3.155 63,188 +0.05(+1.52%)
Aug 06, 2004 3.082 3.134 3.075 3.108 73,790 +0.03(+0.92%)
Aug 05, 2004 3.077 3.113 3.070 3.080 51,314 +0.00(+0.08%)
Aug 04, 2004 3.098 3.106 3.077 3.077 62,764 -0.01(-0.46%)
Aug 03, 2004 3.080 3.101 3.080 3.091 41,136 +0.01(+0.46%)
Aug 02, 2004 3.065 3.094 3.065 3.077 51,738 +0.01(+0.38%)
Jul 30, 2004 3.077 3.089 3.063 3.065 16,115 +0.01(+0.23%)
Jul 29, 2004 3.068 3.087 3.047 3.058 22,900 -0.01(-0.31%)
Jul 28, 2004 3.061 3.068 3.035 3.068 48,769 -0.00(-0.08%)
Jul 27, 2004 3.058 3.087 3.056 3.070 55,979 -0.01(-0.38%)
Jul 26, 2004 3.113 3.113 3.058 3.082 81,848 -0.01(-0.38%)
Jul 23, 2004 3.127 3.129 3.094 3.094 50,041 -0.04(-1.20%)
Jul 22, 2004 3.117 3.143 3.101 3.131 34,774 -0.01(-0.30%)
Jul 21, 2004 3.124 3.141 3.113 3.141 25,445 +0.00(+0.08%)
Jul 20, 2004 3.172 3.172 3.136 3.139 31,806 -0.03(-1.04%)
Jul 19, 2004 3.169 3.172 3.157 3.172 57,675 -0.02(-0.66%)
Jul 16, 2004 3.202 3.209 3.160 3.193 54,706 -0.01(-0.22%)
Jul 15, 2004 3.181 3.200 3.160 3.200 87,785 +0.03(+0.82%)
Jul 14, 2004 3.200 3.200 3.174 3.174 41,984 -0.01(-0.30%)
Jul 13, 2004 3.172 3.193 3.148 3.183 41,136 +0.02(+0.75%)
Jul 12, 2004 3.174 3.186 3.143 3.160 46,649 +0.01(+0.30%)
Jul 09, 2004 3.113 3.183 3.113 3.150 38,591 +0.01(+0.45%)
Jul 08, 2004 3.169 3.188 3.136 3.136 41,136 -0.03(-0.89%)
Jul 07, 2004 3.065 3.167 3.061 3.164 209,497 +0.10(+3.23%)
Jul 06, 2004 3.065 3.098 3.042 3.065 32,654 +0.00(+0.08%)
Jul 02, 2004 3.056 3.087 3.056 3.063 33,078 +0.03(+1.01%)
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.