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

PCM Fund, Inc. (NY: PCM )

8.320 +0.070 (+0.85%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 16, 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 (%)
Jul 30, 2004 3.105 3.117 3.091 3.093 15,970 +0.01(+0.23%)
Jul 29, 2004 3.096 3.115 3.074 3.086 22,694 -0.01(-0.31%)
Jul 28, 2004 3.088 3.096 3.062 3.096 48,331 -0.00(-0.08%)
Jul 27, 2004 3.086 3.115 3.084 3.098 55,475 -0.01(-0.38%)
Jul 26, 2004 3.141 3.141 3.086 3.110 81,112 -0.01(-0.38%)
Jul 23, 2004 3.155 3.157 3.122 3.122 49,592 -0.04(-1.20%)
Jul 22, 2004 3.146 3.172 3.129 3.160 34,462 -0.01(-0.30%)
Jul 21, 2004 3.153 3.169 3.141 3.169 25,216 +0.00(+0.08%)
Jul 20, 2004 3.200 3.200 3.165 3.167 31,520 -0.03(-1.04%)
Jul 19, 2004 3.198 3.200 3.186 3.200 57,157 -0.02(-0.66%)
Jul 16, 2004 3.231 3.238 3.188 3.222 54,215 -0.01(-0.22%)
Jul 15, 2004 3.210 3.229 3.188 3.229 86,996 +0.03(+0.82%)
Jul 14, 2004 3.229 3.229 3.203 3.203 41,606 -0.01(-0.30%)
Jul 13, 2004 3.200 3.222 3.177 3.212 40,766 +0.02(+0.75%)
Jul 12, 2004 3.203 3.215 3.172 3.188 46,229 +0.01(+0.30%)
Jul 09, 2004 3.141 3.212 3.141 3.179 38,244 +0.01(+0.45%)
Jul 08, 2004 3.198 3.217 3.165 3.165 40,766 -0.03(-0.89%)
Jul 07, 2004 3.093 3.196 3.088 3.193 207,614 +0.10(+3.23%)
Jul 06, 2004 3.093 3.127 3.069 3.093 32,360 +0.00(+0.08%)
Jul 02, 2004 3.084 3.115 3.084 3.091 32,781 +0.03(+1.01%)
Jul 01, 2004 3.110 3.146 3.038 3.060 73,547 -0.04(-1.23%)
Jun 30, 2004 3.124 3.127 3.072 3.098 103,387 -0.02(-0.69%)
Jun 29, 2004 3.177 3.179 3.119 3.119 36,563 -0.03(-1.06%)
Jun 28, 2004 3.108 3.165 3.108 3.153 34,042 +0.02(+0.53%)
Jun 25, 2004 3.179 3.179 3.131 3.136 37,824 -0.02(-0.75%)
Jun 24, 2004 3.165 3.165 3.117 3.160 60,098 +0.01(+0.23%)
Jun 23, 2004 3.153 3.181 3.153 3.153 104,227 +0.00(+0.08%)
Jun 22, 2004 3.148 3.167 3.129 3.150 71,866 +0.00(+0.00%)
Jun 21, 2004 3.177 3.177 3.129 3.150 50,852 +0.03(+0.91%)
Jun 18, 2004 3.165 3.165 3.122 3.122 54,215 -0.04(-1.28%)
Jun 17, 2004 3.141 3.177 3.119 3.162 37,824 +0.00(+0.08%)
Jun 16, 2004 3.146 3.177 3.146 3.160 121,879 -0.01(-0.30%)
Jun 15, 2004 3.162 3.169 3.131 3.169 108,430 +0.03(+0.91%)
Jun 14, 2004 3.165 3.179 3.081 3.141 80,692 -0.01(-0.38%)
Jun 10, 2004 3.172 3.184 3.138 3.153 46,229 +0.00(+0.00%)
Jun 09, 2004 3.188 3.207 3.129 3.153 83,213 -0.04(-1.27%)
Jun 08, 2004 3.212 3.231 3.188 3.193 110,951 +0.00(+0.15%)
Jun 07, 2004 3.210 3.231 3.188 3.188 45,809 +0.00(+0.07%)
Jun 04, 2004 3.153 3.196 3.153 3.186 68,924 +0.06(+1.83%)
Jun 03, 2004 3.141 3.141 3.093 3.129 31,940 +0.00(+0.00%)
Jun 02, 2004 3.088 3.129 3.081 3.129 43,288 +0.04(+1.31%)
Jun 01, 2004 3.069 3.091 3.050 3.088 75,228 +0.04(+1.33%)
May 28, 2004 3.084 3.084 3.034 3.048 74,808 -0.01(-0.39%)
May 27, 2004 3.069 3.086 3.046 3.060 84,895 +0.01(+0.47%)
May 26, 2004 3.050 3.069 3.043 3.046 36,143 -0.00(-0.16%)
May 25, 2004 2.998 3.050 2.993 3.050 71,026 +0.06(+2.07%)
May 24, 2004 2.936 2.998 2.891 2.989 134,487 +0.05(+1.87%)
May 21, 2004 2.927 2.936 2.903 2.934 110,111 +0.03(+0.90%)
May 20, 2004 2.998 2.998 2.908 2.908 142,052 -0.08(-2.63%)
May 19, 2004 2.962 3.010 2.931 2.986 75,228 +0.04(+1.37%)
May 18, 2004 2.922 2.962 2.922 2.946 36,563 +0.01(+0.41%)
May 17, 2004 2.970 2.974 2.910 2.934 111,372 -0.01(-0.40%)
May 14, 2004 2.927 2.981 2.927 2.946 90,358 +0.03(+1.06%)
May 13, 2004 2.939 2.962 2.915 2.915 67,663 +0.00(+0.00%)
May 12, 2004 2.962 2.970 2.891 2.915 42,867 +0.00(+0.00%)
May 11, 2004 2.939 2.946 2.870 2.915 156,761 +0.04(+1.24%)
May 10, 2004 2.898 2.898 2.867 2.879 100,445 -0.02(-0.82%)
May 07, 2004 2.920 2.922 2.832 2.903 175,253 -0.03(-1.05%)
May 06, 2004 2.950 2.960 2.891 2.934 99,604 -0.04(-1.20%)
May 05, 2004 2.972 2.979 2.950 2.970 64,301 -0.03(-0.87%)
May 04, 2004 2.998 2.998 2.972 2.996 58,838 +0.00(+0.16%)
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.