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 (%)
Oct 31, 2002 3.240 3.254 3.202 3.238 5,640,326 -0.00(-0.07%)
Oct 30, 2002 3.226 3.240 3.216 3.240 44,952 +0.01(+0.37%)
Oct 29, 2002 3.146 3.264 3.146 3.228 81,424 +0.06(+1.86%)
Oct 28, 2002 3.122 3.169 3.122 3.169 50,890 +0.02(+0.75%)
Oct 25, 2002 3.101 3.146 3.065 3.146 55,979 +0.04(+1.14%)
Oct 24, 2002 3.068 3.110 3.068 3.110 59,371 +0.02(+0.76%)
Oct 23, 2002 3.002 3.087 2.997 3.087 105,173 +0.08(+2.59%)
Oct 22, 2002 3.068 3.068 2.971 3.009 261,236 -0.06(-1.92%)
Oct 21, 2002 3.172 3.172 3.065 3.068 155,639 -0.10(-3.06%)
Oct 18, 2002 3.172 3.172 3.146 3.164 42,408 -0.02(-0.67%)
Oct 17, 2002 3.230 3.230 3.162 3.186 159,455 -0.05(-1.46%)
Oct 16, 2002 3.219 3.254 3.212 3.233 83,968 +0.03(+0.88%)
Oct 15, 2002 3.337 3.337 3.103 3.205 264,628 -0.15(-4.36%)
Oct 14, 2002 3.447 3.447 3.351 3.351 89,481 -0.12(-3.46%)
Oct 11, 2002 3.424 3.471 3.403 3.471 48,769 +0.07(+2.08%)
Oct 10, 2002 3.400 3.417 3.393 3.400 86,089 +0.00(+0.00%)
Oct 09, 2002 3.490 3.513 3.400 3.400 52,162 -0.11(-3.22%)
Oct 08, 2002 3.424 3.516 3.400 3.513 100,083 +0.09(+2.69%)
Oct 07, 2002 3.454 3.454 3.421 3.421 40,712 -0.03(-0.96%)
Oct 04, 2002 3.492 3.492 3.454 3.454 28,413 -0.00(-0.07%)
Oct 03, 2002 3.476 3.478 3.457 3.457 36,047 -0.01(-0.27%)
Oct 02, 2002 3.480 3.495 3.457 3.466 29,261 -0.01(-0.34%)
Oct 01, 2002 3.495 3.495 3.457 3.478 34,774 +0.00(+0.00%)
Sep 30, 2002 3.495 3.495 3.454 3.478 88,633 -0.00(-0.14%)
Sep 27, 2002 3.521 3.561 3.483 3.483 102,204 -0.01(-0.40%)
Sep 26, 2002 3.488 3.521 3.483 3.497 78,879 +0.01(+0.41%)
Sep 25, 2002 3.504 3.511 3.483 3.483 71,246 -0.02(-0.61%)
Sep 24, 2002 3.535 3.549 3.502 3.504 67,429 -0.03(-0.80%)
Sep 23, 2002 3.530 3.561 3.504 3.532 41,984 -0.01(-0.40%)
Sep 20, 2002 3.535 3.549 3.492 3.546 55,555 +0.03(+0.94%)
Sep 19, 2002 3.537 3.549 3.495 3.513 10,008,398 -0.04(-1.00%)
Sep 18, 2002 3.542 3.549 3.528 3.549 33,926 +0.02(+0.60%)
Sep 17, 2002 3.561 3.561 3.528 3.528 47,497 -0.03(-0.93%)
Sep 16, 2002 3.525 3.561 3.525 3.561 42,408 +0.01(+0.33%)
Sep 13, 2002 3.535 3.556 3.518 3.549 34,774 +0.01(+0.40%)
Sep 12, 2002 3.532 3.535 3.495 3.535 42,408 +0.00(+0.07%)
Sep 11, 2002 3.485 3.532 3.485 3.532 63,188 +0.01(+0.20%)
Sep 10, 2002 3.504 3.525 3.504 3.525 28,413 +0.02(+0.61%)
Sep 09, 2002 3.497 3.516 3.497 3.504 23,748 +0.01(+0.34%)
Sep 06, 2002 3.513 3.513 3.490 3.492 24,172 -0.02(-0.60%)
Sep 05, 2002 3.513 3.513 3.506 3.513 15,691 -0.02(-0.60%)
Sep 04, 2002 3.490 3.535 3.490 3.535 44,104 +0.06(+1.63%)
Sep 03, 2002 3.506 3.506 3.459 3.478 77,183 -0.00(-0.14%)
Aug 30, 2002 3.504 3.513 3.473 3.483 49,617 -0.02(-0.67%)
Aug 29, 2002 3.523 3.537 3.502 3.506 84,816 -0.02(-0.47%)
Aug 28, 2002 3.525 3.549 3.523 3.523 31,382 -0.04(-1.06%)
Aug 27, 2002 3.563 3.563 3.544 3.561 44,104 -0.01(-0.40%)
Aug 26, 2002 3.554 3.575 3.542 3.575 48,345 -0.00(-0.07%)
Aug 23, 2002 3.572 3.584 3.542 3.577 27,141 +0.01(+0.40%)
Aug 22, 2002 3.551 3.572 3.551 3.563 54,706 +0.01(+0.33%)
Aug 21, 2002 3.537 3.561 3.537 3.551 26,293 +0.00(+0.13%)
Aug 20, 2002 3.535 3.546 3.523 3.546 33,078 -0.01(-0.27%)
Aug 16, 2002 3.521 3.558 3.521 3.556 27,141 +0.01(+0.33%)
Aug 15, 2002 3.525 3.544 3.513 3.544 53,858 +0.03(+0.87%)
Aug 14, 2002 3.497 3.546 3.497 3.513 70,398 -0.01(-0.20%)
Aug 13, 2002 3.528 3.558 3.516 3.521 50,890 -0.02(-0.60%)
Aug 12, 2002 3.556 3.558 3.532 3.542 25,445 +0.01(+0.40%)
Aug 07, 2002 3.513 3.532 3.509 3.528 60,220 +0.01(+0.40%)
Aug 06, 2002 3.511 3.513 3.480 3.513 134,434 +0.02(+0.68%)
Aug 05, 2002 3.518 3.542 3.490 3.490 424,084 -0.03(-0.80%)
Aug 02, 2002 3.502 3.523 3.478 3.518 27,989 +0.02(+0.47%)
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.