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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2002 2.695 2.695 2.664 2.682 114,931 -0.00(-0.14%)
Sep 27, 2002 2.715 2.746 2.686 2.686 132,528 -0.01(-0.40%)
Sep 26, 2002 2.690 2.715 2.686 2.697 102,283 +0.01(+0.41%)
Sep 25, 2002 2.702 2.708 2.686 2.686 92,385 -0.02(-0.61%)
Sep 24, 2002 2.726 2.737 2.700 2.702 87,436 -0.02(-0.80%)
Sep 23, 2002 2.722 2.746 2.702 2.724 54,441 -0.01(-0.40%)
Sep 20, 2002 2.726 2.737 2.693 2.735 72,038 +0.03(+0.94%)
Sep 19, 2002 2.728 2.737 2.695 2.710 12,977,932 -0.03(-1.00%)
Sep 18, 2002 2.731 2.737 2.720 2.737 43,992 +0.02(+0.60%)
Sep 17, 2002 2.746 2.746 2.720 2.720 61,590 -0.03(-0.93%)
Sep 16, 2002 2.719 2.746 2.719 2.746 54,991 +0.01(+0.33%)
Sep 13, 2002 2.726 2.742 2.713 2.737 45,092 +0.01(+0.40%)
Sep 12, 2002 2.724 2.726 2.695 2.726 54,991 +0.00(+0.07%)
Sep 11, 2002 2.688 2.724 2.688 2.724 81,936 +0.01(+0.20%)
Sep 10, 2002 2.702 2.719 2.702 2.719 36,844 +0.02(+0.61%)
Sep 09, 2002 2.697 2.711 2.697 2.702 30,795 +0.01(+0.34%)
Sep 06, 2002 2.710 2.710 2.691 2.693 31,345 -0.02(-0.60%)
Sep 05, 2002 2.710 2.710 2.704 2.710 20,346 -0.02(-0.60%)
Sep 04, 2002 2.691 2.726 2.691 2.726 57,190 +0.04(+1.63%)
Sep 03, 2002 2.704 2.704 2.668 2.682 100,084 -0.00(-0.14%)
Aug 30, 2002 2.702 2.710 2.679 2.686 64,339 -0.02(-0.67%)
Aug 29, 2002 2.717 2.728 2.700 2.704 109,982 -0.01(-0.47%)
Aug 28, 2002 2.719 2.737 2.717 2.717 40,693 -0.03(-1.06%)
Aug 27, 2002 2.748 2.748 2.733 2.746 57,190 -0.01(-0.40%)
Aug 26, 2002 2.740 2.757 2.731 2.757 62,690 -0.00(-0.07%)
Aug 23, 2002 2.755 2.764 2.731 2.759 35,194 +0.01(+0.40%)
Aug 22, 2002 2.739 2.755 2.739 2.748 70,938 +0.01(+0.33%)
Aug 21, 2002 2.728 2.746 2.728 2.739 34,094 +0.00(+0.13%)
Aug 20, 2002 2.726 2.735 2.717 2.735 42,893 -0.01(-0.27%)
Aug 16, 2002 2.715 2.744 2.715 2.742 35,194 +0.01(+0.33%)
Aug 15, 2002 2.719 2.733 2.710 2.733 69,838 +0.02(+0.87%)
Aug 14, 2002 2.697 2.735 2.697 2.710 91,285 -0.01(-0.20%)
Aug 13, 2002 2.720 2.744 2.711 2.715 65,989 -0.02(-0.60%)
Aug 12, 2002 2.742 2.744 2.724 2.731 32,994 +0.01(+0.40%)
Aug 07, 2002 2.710 2.724 2.706 2.720 78,087 +0.01(+0.40%)
Aug 06, 2002 2.708 2.710 2.684 2.710 174,322 +0.02(+0.68%)
Aug 05, 2002 2.713 2.731 2.691 2.691 549,912 -0.02(-0.80%)
Aug 02, 2002 2.700 2.717 2.682 2.713 36,294 +0.01(+0.47%)
Aug 01, 2002 2.726 2.726 2.675 2.700 51,141 -0.01(-0.34%)
Jul 31, 2002 2.686 2.728 2.686 2.710 41,243 +0.03(+1.09%)
Jul 30, 2002 2.691 2.691 2.657 2.680 64,889 -0.01(-0.41%)
Jul 29, 2002 2.719 2.726 2.677 2.691 100,633 -0.02(-0.87%)
Jul 26, 2002 2.710 2.719 2.695 2.715 48,392 +0.01(+0.20%)
Jul 25, 2002 2.704 2.720 2.682 2.710 56,091 +0.01(+0.54%)
Jul 24, 2002 2.731 2.731 2.677 2.695 64,339 -0.03(-1.07%)
Jul 23, 2002 2.700 2.728 2.682 2.724 88,535 +0.04(+1.56%)
Jul 22, 2002 2.682 2.719 2.664 2.682 114,381 +0.00(+0.00%)
Jul 19, 2002 2.691 2.697 2.664 2.682 85,786 -0.01(-0.34%)
Jul 17, 2002 2.682 2.702 2.666 2.691 61,590 +0.01(+0.34%)
Jul 12, 2002 2.699 2.699 2.677 2.682 48,942 +0.00(+0.07%)
Jul 11, 2002 2.682 2.699 2.671 2.680 63,239 -0.00(-0.07%)
Jul 10, 2002 2.682 2.699 2.670 2.682 19,246 -0.01(-0.20%)
Jul 09, 2002 2.680 2.688 2.680 2.688 54,441 +0.01(+0.27%)
Jul 08, 2002 2.644 2.680 2.644 2.680 98,434 +0.04(+1.38%)
Jul 05, 2002 2.633 2.644 2.633 2.644 4,399 +0.02(+0.83%)
Jul 04, 2002 2.608 2.622 2.590 2.622 21,446 +0.00(+0.00%)
Jul 03, 2002 2.608 2.622 2.590 2.622 21,446 +0.00(+0.14%)
Jul 02, 2002 2.657 2.657 2.619 2.619 39,593 -0.04(-1.44%)
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.