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: 7:00 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, 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%)
Aug 01, 2002 3.535 3.535 3.469 3.502 39,439 -0.01(-0.34%)
Jul 31, 2002 3.483 3.537 3.483 3.513 31,806 +0.04(+1.09%)
Jul 30, 2002 3.490 3.490 3.445 3.476 50,041 -0.01(-0.41%)
Jul 29, 2002 3.525 3.535 3.471 3.490 77,607 -0.03(-0.87%)
Jul 26, 2002 3.513 3.525 3.495 3.521 37,319 +0.01(+0.20%)
Jul 25, 2002 3.506 3.528 3.478 3.513 43,256 +0.02(+0.54%)
Jul 24, 2002 3.542 3.542 3.471 3.495 49,617 -0.04(-1.07%)
Jul 23, 2002 3.502 3.537 3.478 3.532 68,277 +0.05(+1.56%)
Jul 22, 2002 3.478 3.525 3.454 3.478 88,209 +0.00(+0.00%)
Jul 19, 2002 3.490 3.497 3.454 3.478 66,157 -0.01(-0.34%)
Jul 17, 2002 3.478 3.504 3.457 3.490 47,497 +0.01(+0.34%)
Jul 12, 2002 3.499 3.499 3.471 3.478 37,743 +0.00(+0.07%)
Jul 11, 2002 3.478 3.499 3.464 3.476 48,769 -0.00(-0.07%)
Jul 10, 2002 3.478 3.499 3.462 3.478 14,842 -0.01(-0.20%)
Jul 09, 2002 3.476 3.485 3.476 3.485 41,984 +0.01(+0.27%)
Jul 08, 2002 3.429 3.476 3.429 3.476 75,911 +0.05(+1.38%)
Jul 05, 2002 3.414 3.429 3.414 3.429 3,392 +0.03(+0.83%)
Jul 04, 2002 3.381 3.400 3.358 3.400 16,539 +0.00(+0.00%)
Jul 03, 2002 3.381 3.400 3.358 3.400 16,539 +0.00(+0.14%)
Jul 02, 2002 3.445 3.445 3.396 3.396 30,534 -0.05(-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.