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

PCM Fund, Inc. (NY: PCM )

8.410 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 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, 2005 3.319 3.345 3.319 3.319 28,998 +0.00(+0.00%)
Sep 29, 2005 3.326 3.326 3.262 3.319 64,301 -0.01(-0.21%)
Sep 28, 2005 3.293 3.326 3.281 3.326 44,969 +0.05(+1.67%)
Sep 27, 2005 3.284 3.307 3.248 3.272 123,980 -0.02(-0.51%)
Sep 26, 2005 3.336 3.345 3.288 3.288 63,461 -0.07(-2.12%)
Sep 23, 2005 3.360 3.372 3.331 3.360 68,924 +0.03(+0.86%)
Sep 22, 2005 3.379 3.379 3.331 3.331 147,515 -0.06(-1.81%)
Sep 21, 2005 3.398 3.398 3.376 3.393 46,229 +0.00(+0.06%)
Sep 20, 2005 3.379 3.438 3.379 3.391 74,808 +0.00(+0.00%)
Sep 19, 2005 3.391 3.403 3.391 3.391 26,056 -0.00(-0.07%)
Sep 16, 2005 3.414 3.414 3.393 3.393 26,477 -0.00(-0.07%)
Sep 15, 2005 3.391 3.410 3.391 3.395 14,289 +0.00(+0.07%)
Sep 14, 2005 3.393 3.400 3.391 3.393 26,477 -0.01(-0.28%)
Sep 13, 2005 3.391 3.405 3.391 3.403 14,289 +0.01(+0.35%)
Sep 12, 2005 3.403 3.407 3.386 3.391 97,503 -0.02(-0.63%)
Sep 09, 2005 3.412 3.412 3.384 3.412 60,519 +0.00(+0.00%)
Sep 08, 2005 3.391 3.412 3.386 3.412 34,882 +0.01(+0.35%)
Sep 07, 2005 3.412 3.436 3.395 3.400 28,998 -0.02(-0.56%)
Sep 06, 2005 3.388 3.419 3.388 3.419 32,781 +0.04(+1.13%)
Sep 02, 2005 3.379 3.381 3.369 3.381 18,491 +0.00(+0.07%)
Sep 01, 2005 3.410 3.410 3.372 3.379 79,011 -0.04(-1.18%)
Aug 31, 2005 3.403 3.419 3.388 3.419 34,462 +0.03(+0.77%)
Aug 30, 2005 3.400 3.419 3.393 3.393 20,173 +0.03(+0.78%)
Aug 29, 2005 3.381 3.405 3.345 3.367 73,547 -0.02(-0.63%)
Aug 26, 2005 3.384 3.403 3.384 3.388 5,463 -0.01(-0.21%)
Aug 25, 2005 3.407 3.414 3.386 3.395 30,259 -0.01(-0.21%)
Aug 24, 2005 3.360 3.403 3.360 3.403 37,404 +0.04(+1.13%)
Aug 23, 2005 3.384 3.414 3.362 3.364 90,358 -0.03(-0.91%)
Aug 22, 2005 3.395 3.398 3.372 3.395 53,374 +0.04(+1.06%)
Aug 19, 2005 3.372 3.376 3.360 3.360 30,679 -0.00(-0.14%)
Aug 18, 2005 3.381 3.381 3.362 3.364 16,810 -0.02(-0.56%)
Aug 17, 2005 3.360 3.384 3.360 3.384 25,216 +0.02(+0.71%)
Aug 16, 2005 3.374 3.379 3.360 3.360 50,012 -0.04(-1.05%)
Aug 15, 2005 3.391 3.419 3.386 3.395 55,055 -0.01(-0.28%)
Aug 12, 2005 3.374 3.405 3.360 3.405 57,157 +0.03(+0.99%)
Aug 11, 2005 3.355 3.384 3.355 3.372 35,723 -0.01(-0.21%)
Aug 10, 2005 3.362 3.400 3.360 3.379 37,824 +0.00(+0.14%)
Aug 09, 2005 3.367 3.388 3.350 3.374 28,998 -0.00(-0.14%)
Aug 08, 2005 3.388 3.388 3.341 3.379 58,417 -0.01(-0.28%)
Aug 05, 2005 3.367 3.388 3.336 3.388 47,070 +0.02(+0.71%)
Aug 04, 2005 3.374 3.388 3.364 3.364 26,897 -0.00(-0.14%)
Aug 03, 2005 3.386 3.388 3.355 3.369 17,231 -0.00(-0.14%)
Aug 02, 2005 3.341 3.374 3.341 3.374 54,635 +0.01(+0.35%)
Aug 01, 2005 3.348 3.364 3.331 3.362 86,576 -0.01(-0.28%)
Jul 29, 2005 3.372 3.372 3.355 3.372 12,187 +0.00(+0.00%)
Jul 28, 2005 3.355 3.376 3.355 3.372 47,490 +0.02(+0.64%)
Jul 27, 2005 3.315 3.369 3.315 3.350 44,969 -0.01(-0.35%)
Jul 26, 2005 3.345 3.362 3.334 3.362 39,925 -0.00(-0.07%)
Jul 25, 2005 3.369 3.372 3.331 3.364 39,925 -0.01(-0.21%)
Jul 22, 2005 3.367 3.372 3.355 3.372 6,724 +0.02(+0.50%)
Jul 21, 2005 3.391 3.412 3.307 3.355 185,760 -0.05(-1.40%)
Jul 20, 2005 3.400 3.403 3.381 3.403 34,882 +0.02(+0.59%)
Jul 19, 2005 3.395 3.395 3.379 3.383 47,490 -0.01(-0.24%)
Jul 18, 2005 3.393 3.412 3.372 3.391 42,447 +0.02(+0.56%)
Jul 15, 2005 3.400 3.426 3.372 3.372 48,331 -0.03(-0.77%)
Jul 14, 2005 3.367 3.410 3.357 3.398 132,806 +0.01(+0.35%)
Jul 13, 2005 3.364 3.386 3.345 3.386 57,157 +0.02(+0.71%)
Jul 12, 2005 3.374 3.376 3.341 3.362 22,694 -0.03(-0.77%)
Jul 11, 2005 3.367 3.410 3.367 3.388 44,128 +0.02(+0.71%)
Jul 08, 2005 3.312 3.364 3.307 3.364 60,098 +0.01(+0.28%)
Jul 07, 2005 3.312 3.355 3.307 3.355 22,694 +0.05(+1.37%)
Jul 06, 2005 3.286 3.345 3.286 3.310 27,737 +0.02(+0.72%)
Jul 05, 2005 3.331 3.353 3.284 3.286 72,286 -0.03(-0.93%)
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.