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

PCM Fund, Inc. (NY: PCM )

8.430 +0.090 (+1.08%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 19, 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 (%)
Nov 28, 2003 3.391 3.417 3.391 3.417 5,043 +0.01(+0.35%)
Nov 26, 2003 3.414 3.414 3.391 3.405 36,143 +0.00(+0.07%)
Nov 25, 2003 3.391 3.419 3.374 3.403 44,969 -0.00(-0.14%)
Nov 24, 2003 3.367 3.419 3.367 3.407 30,259 +0.03(+0.84%)
Nov 21, 2003 3.391 3.391 3.369 3.379 30,259 +0.02(+0.57%)
Nov 20, 2003 3.319 3.360 3.319 3.360 84,474 +0.02(+0.50%)
Nov 19, 2003 3.329 3.391 3.312 3.343 190,383 +0.01(+0.43%)
Nov 18, 2003 3.329 3.331 3.322 3.329 48,751 -0.01(-0.29%)
Nov 17, 2003 3.322 3.338 3.322 3.338 23,955 +0.02(+0.50%)
Nov 14, 2003 3.353 3.341 3.319 3.322 71,446 -0.03(-0.92%)
Nov 13, 2003 3.350 3.376 3.329 3.353 61,359 +0.03(+0.79%)
Nov 12, 2003 3.350 3.350 3.322 3.326 92,039 -0.03(-0.92%)
Nov 11, 2003 3.331 3.357 3.331 3.357 23,114 +0.02(+0.71%)
Nov 10, 2003 3.312 3.376 3.312 3.334 62,620 +0.03(+0.79%)
Nov 07, 2003 3.319 3.319 3.303 3.307 35,302 -0.04(-1.07%)
Nov 06, 2003 3.364 3.364 3.343 3.343 28,158 +0.01(+0.36%)
Nov 05, 2003 3.331 3.343 3.331 3.331 37,404 +0.00(+0.00%)
Nov 04, 2003 3.331 3.331 3.331 3.331 22,694 +0.04(+1.08%)
Nov 03, 2003 3.293 3.295 3.293 3.295 40,766 -0.05(-1.42%)
Oct 31, 2003 3.286 3.336 3.286 3.343 84,474 +0.03(+0.93%)
Oct 30, 2003 3.312 3.312 3.312 3.312 0 +0.00(+0.14%)
Oct 29, 2003 3.341 3.341 3.307 3.307 36,563 -0.03(-0.79%)
Oct 28, 2003 3.338 3.338 3.331 3.334 20,173 +0.00(+0.00%)
Oct 27, 2003 3.331 3.343 3.331 3.334 18,491 -0.01(-0.43%)
Oct 24, 2003 3.331 3.355 3.329 3.348 34,462 +0.02(+0.50%)
Oct 23, 2003 3.334 3.341 3.331 3.331 53,794 -0.00(-0.07%)
Oct 22, 2003 3.295 3.338 3.295 3.334 46,229 +0.01(+0.43%)
Oct 21, 2003 3.307 3.331 3.307 3.319 41,186 +0.02(+0.58%)
Oct 20, 2003 3.284 3.300 3.276 3.300 40,766 +0.01(+0.43%)
Oct 17, 2003 3.293 3.300 3.286 3.286 56,316 -0.02(-0.50%)
Oct 16, 2003 3.334 3.334 3.312 3.303 41,186 -0.01(-0.29%)
Oct 15, 2003 3.291 3.312 3.293 3.312 53,374 +0.00(+0.14%)
Oct 14, 2003 3.295 3.310 3.295 3.307 53,374 +0.00(+0.00%)
Oct 13, 2003 3.300 3.317 3.295 3.307 46,229 +0.00(+0.14%)
Oct 10, 2003 3.336 3.341 3.303 3.303 63,881 -0.01(-0.29%)
Oct 09, 2003 3.331 3.367 3.331 3.312 34,882 -0.02(-0.71%)
Oct 08, 2003 3.343 3.343 3.336 3.336 35,723 +0.04(+1.23%)
Oct 07, 2003 3.319 3.319 3.286 3.295 62,200 -0.02(-0.72%)
Oct 06, 2003 3.379 3.379 3.329 3.319 57,997 -0.01(-0.36%)
Oct 03, 2003 3.355 3.355 3.307 3.331 63,040 -0.02(-0.57%)
Oct 02, 2003 3.334 3.350 3.331 3.350 17,231 +0.01(+0.36%)
Oct 01, 2003 3.388 3.388 3.338 3.338 56,736 -0.06(-1.68%)
Sep 30, 2003 3.374 3.393 3.372 3.395 53,374 +0.07(+2.15%)
Sep 29, 2003 3.315 3.338 3.315 3.324 21,433 -0.02(-0.57%)
Sep 26, 2003 3.355 3.367 3.336 3.343 28,578 -0.01(-0.35%)
Sep 25, 2003 3.355 3.355 3.355 3.355 23,114 -0.00(-0.07%)
Sep 24, 2003 3.357 3.357 3.357 3.357 5,043 -0.03(-0.84%)
Sep 23, 2003 3.374 3.386 3.367 3.386 18,491 +0.01(+0.35%)
Sep 22, 2003 3.367 3.374 3.331 3.374 40,766 +0.00(+0.00%)
Sep 19, 2003 3.372 3.374 3.372 3.374 18,912 +0.03(+0.93%)
Sep 18, 2003 3.341 3.343 3.341 3.343 7,564 -0.01(-0.21%)
Sep 17, 2003 3.353 3.355 3.350 3.350 13,868 -0.02(-0.56%)
Sep 16, 2003 3.367 3.369 3.334 3.369 39,505 +0.04(+1.14%)
Sep 15, 2003 3.331 3.331 3.291 3.331 37,824 +0.00(+0.00%)
Sep 12, 2003 3.329 3.331 3.315 3.331 30,259 +0.00(+0.07%)
Sep 11, 2003 3.324 3.331 3.305 3.329 54,215 +0.02(+0.50%)
Sep 10, 2003 3.310 3.331 3.310 3.312 26,897 -0.01(-0.43%)
Sep 09, 2003 3.329 3.329 3.310 3.326 37,824 +0.00(+0.07%)
Sep 08, 2003 3.307 3.324 3.284 3.324 50,432 +0.02(+0.58%)
Sep 05, 2003 3.298 3.305 3.265 3.305 50,432 +0.04(+1.31%)
Sep 04, 2003 3.238 3.300 3.236 3.262 43,288 +0.01(+0.44%)
Sep 03, 2003 3.255 3.279 3.224 3.248 82,793 -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.