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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2004 2.564 2.580 2.542 2.568 107,232 +0.01(+0.57%)
Sep 29, 2004 2.546 2.588 2.546 2.553 89,635 +0.03(+1.01%)
Sep 28, 2004 2.566 2.566 2.528 2.528 59,940 -0.04(-1.56%)
Sep 27, 2004 2.591 2.591 2.564 2.568 109,432 -0.01(-0.21%)
Sep 24, 2004 2.573 2.600 2.566 2.573 35,744 +0.01(+0.57%)
Sep 23, 2004 2.593 2.619 2.559 2.559 135,278 -0.02(-0.78%)
Sep 22, 2004 2.584 2.595 2.550 2.579 56,091 -0.00(-0.14%)
Sep 21, 2004 2.546 2.590 2.540 2.582 74,788 +0.04(+1.72%)
Sep 20, 2004 2.539 2.595 2.522 2.539 118,231 -0.00(-0.07%)
Sep 17, 2004 2.537 2.555 2.533 2.540 46,192 +0.01(+0.50%)
Sep 16, 2004 2.528 2.555 2.522 2.528 46,742 -0.02(-0.64%)
Sep 15, 2004 2.548 2.557 2.522 2.544 97,884 +0.01(+0.58%)
Sep 14, 2004 2.533 2.579 2.522 2.529 145,726 -0.00(-0.07%)
Sep 13, 2004 2.520 2.535 2.520 2.531 54,991 +0.00(+0.14%)
Sep 10, 2004 2.528 2.535 2.519 2.528 67,639 +0.01(+0.43%)
Sep 09, 2004 2.506 2.528 2.506 2.517 32,994 +0.01(+0.22%)
Sep 08, 2004 2.509 2.533 2.504 2.511 114,931 -0.01(-0.29%)
Sep 07, 2004 2.537 2.537 2.506 2.519 44,542 -0.02(-0.72%)
Sep 03, 2004 2.535 2.537 2.502 2.537 58,840 +0.01(+0.36%)
Sep 02, 2004 2.519 2.531 2.502 2.528 51,141 +0.02(+0.87%)
Sep 01, 2004 2.508 2.529 2.502 2.506 71,488 -0.02(-0.79%)
Aug 31, 2004 2.522 2.528 2.500 2.526 90,735 +0.01(+0.51%)
Aug 30, 2004 2.491 2.519 2.479 2.513 63,789 +0.02(+0.95%)
Aug 27, 2004 2.489 2.515 2.482 2.489 32,994 -0.03(-1.16%)
Aug 26, 2004 2.508 2.533 2.457 2.519 109,982 +0.01(+0.44%)
Aug 25, 2004 2.466 2.508 2.466 2.508 105,583 +0.04(+1.77%)
Aug 24, 2004 2.457 2.495 2.457 2.464 51,691 -0.00(-0.15%)
Aug 23, 2004 2.468 2.468 2.457 2.468 34,644 +0.01(+0.22%)
Aug 20, 2004 2.469 2.469 2.451 2.462 39,043 -0.00(-0.15%)
Aug 19, 2004 2.469 2.471 2.424 2.466 63,239 +0.01(+0.44%)
Aug 18, 2004 2.442 2.455 2.442 2.455 29,695 -0.01(-0.22%)
Aug 17, 2004 2.444 2.482 2.444 2.460 58,840 +0.02(+0.67%)
Aug 16, 2004 2.453 2.462 2.433 2.444 151,775 +0.01(+0.37%)
Aug 13, 2004 2.437 2.482 2.428 2.435 194,119 +0.02(+0.68%)
Aug 12, 2004 2.419 2.431 2.419 2.419 24,196 +0.01(+0.23%)
Aug 11, 2004 2.448 2.453 2.409 2.413 74,788 -0.01(-0.51%)
Aug 10, 2004 2.488 2.491 2.409 2.425 130,879 -0.01(-0.31%)
Aug 09, 2004 2.409 2.448 2.409 2.433 81,936 +0.04(+1.52%)
Aug 06, 2004 2.377 2.417 2.371 2.397 95,684 +0.02(+0.92%)
Aug 05, 2004 2.373 2.400 2.368 2.375 66,539 +0.00(+0.08%)
Aug 04, 2004 2.389 2.395 2.373 2.373 81,387 -0.01(-0.46%)
Aug 03, 2004 2.375 2.391 2.375 2.384 53,341 +0.01(+0.46%)
Aug 02, 2004 2.364 2.386 2.364 2.373 67,089 +0.01(+0.38%)
Jul 30, 2004 2.373 2.382 2.362 2.364 20,896 +0.01(+0.23%)
Jul 29, 2004 2.366 2.380 2.349 2.359 29,695 -0.01(-0.31%)
Jul 28, 2004 2.360 2.366 2.340 2.366 63,239 -0.00(-0.08%)
Jul 27, 2004 2.359 2.380 2.357 2.368 72,588 -0.01(-0.38%)
Jul 26, 2004 2.400 2.400 2.359 2.377 106,133 -0.01(-0.38%)
Jul 23, 2004 2.411 2.413 2.386 2.386 64,889 -0.03(-1.21%)
Jul 22, 2004 2.404 2.424 2.391 2.415 45,092 -0.01(-0.30%)
Jul 21, 2004 2.409 2.422 2.400 2.422 32,994 +0.00(+0.07%)
Jul 20, 2004 2.446 2.446 2.419 2.420 41,243 -0.03(-1.04%)
Jul 19, 2004 2.444 2.446 2.435 2.446 74,788 -0.02(-0.66%)
Jul 16, 2004 2.469 2.475 2.437 2.462 70,938 -0.01(-0.22%)
Jul 15, 2004 2.453 2.468 2.437 2.468 113,831 +0.02(+0.82%)
Jul 14, 2004 2.468 2.468 2.448 2.448 54,441 -0.01(-0.30%)
Jul 13, 2004 2.446 2.462 2.428 2.455 53,341 +0.02(+0.75%)
Jul 12, 2004 2.448 2.457 2.424 2.437 60,490 +0.01(+0.30%)
Jul 09, 2004 2.400 2.455 2.400 2.429 50,042 +0.01(+0.45%)
Jul 08, 2004 2.444 2.459 2.419 2.419 53,341 -0.02(-0.89%)
Jul 07, 2004 2.364 2.442 2.360 2.440 271,656 +0.08(+3.23%)
Jul 06, 2004 2.364 2.389 2.346 2.364 42,343 +0.00(+0.08%)
Jul 02, 2004 2.357 2.380 2.357 2.362 42,893 +0.02(+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.