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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jun 30, 2005 2.545 2.582 2.545 2.545 96,806 -0.02(-0.78%)
Jun 29, 2005 2.574 2.578 2.549 2.565 71,504 -0.01(-0.28%)
Jun 28, 2005 2.563 2.573 2.557 2.573 37,402 -0.01(-0.35%)
Jun 27, 2005 2.589 2.600 2.582 2.582 22,551 -0.03(-0.98%)
Jun 24, 2005 2.560 2.618 2.560 2.607 44,553 +0.03(+1.13%)
Jun 23, 2005 2.560 2.580 2.560 2.578 52,253 +0.01(+0.42%)
Jun 22, 2005 2.574 2.587 2.567 2.567 88,006 -0.01(-0.56%)
Jun 21, 2005 2.589 2.616 2.573 2.582 52,803 -0.01(-0.21%)
Jun 20, 2005 2.609 2.609 2.573 2.587 72,604 +0.01(+0.35%)
Jun 17, 2005 2.545 2.578 2.536 2.578 70,954 +0.02(+0.64%)
Jun 16, 2005 2.556 2.563 2.551 2.562 37,952 +0.02(+0.71%)
Jun 15, 2005 2.540 2.556 2.540 2.543 26,401 -0.01(-0.57%)
Jun 14, 2005 2.558 2.565 2.554 2.558 47,303 -0.01(-0.42%)
Jun 13, 2005 2.598 2.598 2.569 2.569 41,802 -0.02(-0.63%)
Jun 10, 2005 2.589 2.589 2.563 2.585 40,702 +0.01(+0.28%)
Jun 09, 2005 2.558 2.578 2.547 2.578 81,955 +0.03(+1.14%)
Jun 08, 2005 2.553 2.591 2.531 2.549 235,966 -0.01(-0.21%)
Jun 07, 2005 2.527 2.571 2.525 2.554 95,706 +0.01(+0.36%)
Jun 06, 2005 2.536 2.549 2.536 2.545 44,553 +0.03(+1.08%)
Jun 03, 2005 2.523 2.538 2.502 2.518 86,905 -0.03(-1.00%)
Jun 02, 2005 2.511 2.562 2.509 2.543 51,153 +0.02(+0.79%)
Jun 01, 2005 2.563 2.569 2.523 2.523 40,152 -0.03(-1.07%)
May 31, 2005 2.563 2.563 2.551 2.551 33,002 -0.01(-0.43%)
May 27, 2005 2.547 2.562 2.547 2.562 24,751 +0.00(+0.14%)
May 26, 2005 2.527 2.558 2.521 2.558 31,902 -0.01(-0.21%)
May 25, 2005 2.549 2.563 2.533 2.563 77,005 +0.02(+0.71%)
May 24, 2005 2.509 2.545 2.509 2.545 110,007 +0.02(+0.72%)
May 23, 2005 2.536 2.536 2.527 2.527 56,103 -0.00(-0.07%)
May 20, 2005 2.536 2.543 2.529 2.529 66,554 -0.01(-0.57%)
May 19, 2005 2.520 2.543 2.520 2.543 22,551 +0.01(+0.29%)
May 18, 2005 2.534 2.543 2.534 2.536 28,051 +0.01(+0.43%)
May 17, 2005 2.540 2.543 2.525 2.525 85,805 -0.02(-0.64%)
May 16, 2005 2.518 2.542 2.518 2.542 39,052 +0.01(+0.29%)
May 13, 2005 2.543 2.545 2.513 2.534 58,854 -0.00(-0.07%)
May 12, 2005 2.538 2.538 2.527 2.536 36,852 +0.00(+0.00%)
May 11, 2005 2.542 2.543 2.523 2.536 99,006 +0.03(+1.25%)
May 10, 2005 2.507 2.543 2.493 2.505 62,154 +0.02(+0.72%)
May 09, 2005 2.507 2.509 2.476 2.487 144,109 -0.01(-0.36%)
May 06, 2005 2.491 2.498 2.478 2.496 64,354 -0.01(-0.51%)
May 05, 2005 2.485 2.509 2.485 2.509 61,054 +0.01(+0.44%)
May 04, 2005 2.494 2.513 2.483 2.498 57,203 +0.01(+0.44%)
May 03, 2005 2.489 2.491 2.474 2.487 32,452 -0.02(-0.80%)
May 02, 2005 2.509 2.509 2.483 2.507 14,851 -0.01(-0.36%)
Apr 29, 2005 2.491 2.516 2.476 2.516 119,358 +0.04(+1.76%)
Apr 28, 2005 2.438 2.473 2.420 2.473 15,951 +0.03(+1.34%)
Apr 27, 2005 2.491 2.493 2.440 2.440 39,052 -0.05(-2.19%)
Apr 26, 2005 2.494 2.496 2.482 2.494 19,801 +0.00(+0.00%)
Apr 25, 2005 2.505 2.527 2.471 2.494 70,954 -0.00(-0.15%)
Apr 22, 2005 2.509 2.509 2.496 2.498 47,853 +0.00(+0.15%)
Apr 21, 2005 2.473 2.494 2.473 2.494 28,601 +0.01(+0.51%)
Apr 20, 2005 2.485 2.487 2.463 2.482 56,103 +0.01(+0.22%)
Apr 19, 2005 2.458 2.489 2.458 2.476 43,452 +0.02(+0.96%)
Apr 18, 2005 2.463 2.474 2.445 2.453 76,455 -0.01(-0.44%)
Apr 15, 2005 2.463 2.471 2.445 2.463 53,903 +0.01(+0.22%)
Apr 14, 2005 2.454 2.465 2.418 2.458 81,955 +0.01(+0.52%)
Apr 13, 2005 2.442 2.454 2.411 2.445 39,052 +0.00(+0.15%)
Apr 12, 2005 2.427 2.454 2.427 2.442 56,653 +0.00(+0.00%)
Apr 11, 2005 2.454 2.465 2.436 2.442 29,702 -0.01(-0.22%)
Apr 08, 2005 2.449 2.458 2.436 2.447 29,702 +0.00(+0.00%)
Apr 07, 2005 2.434 2.454 2.434 2.447 31,902 +0.02(+0.67%)
Apr 06, 2005 2.427 2.436 2.416 2.431 66,004 +0.04(+1.75%)
Apr 05, 2005 2.391 2.407 2.380 2.389 58,854 +0.00(+0.00%)
Apr 04, 2005 2.433 2.433 2.358 2.389 89,106 -0.04(-1.57%)
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.