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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing 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 (%)
May 31, 2002 2.664 2.688 2.653 2.664 45,642 -0.03(-0.95%)
May 28, 2002 2.691 2.691 2.671 2.690 59,940 +0.01(+0.27%)
May 27, 2002 2.677 2.697 2.670 2.682 42,893 +0.00(+0.00%)
May 24, 2002 2.677 2.697 2.670 2.682 42,893 +0.02(+0.89%)
May 23, 2002 2.639 2.664 2.639 2.659 62,690 +0.00(+0.14%)
May 22, 2002 2.648 2.662 2.635 2.655 23,096 -0.01(-0.41%)
May 21, 2002 2.648 2.671 2.611 2.666 62,140 +0.01(+0.41%)
May 20, 2002 2.682 2.700 2.650 2.655 48,942 -0.04(-1.35%)
May 17, 2002 2.677 2.691 2.666 2.691 27,495 +0.03(+1.02%)
May 16, 2002 2.664 2.746 2.664 2.664 108,882 -0.02(-0.68%)
May 15, 2002 2.664 2.682 2.622 2.682 83,586 +0.02(+0.68%)
May 14, 2002 2.664 2.682 2.640 2.664 42,893 -0.02(-0.68%)
May 13, 2002 2.657 2.737 2.619 2.682 114,931 +0.04(+1.65%)
May 10, 2002 2.653 2.680 2.637 2.639 116,581 +0.00(+0.14%)
May 09, 2002 2.650 2.650 2.597 2.635 43,992 -0.01(-0.55%)
May 08, 2002 2.644 2.653 2.602 2.650 60,490 +0.03(+1.04%)
May 07, 2002 2.628 2.646 2.604 2.622 84,686 +0.03(+1.05%)
May 06, 2002 2.628 2.635 2.595 2.595 59,390 -0.03(-1.18%)
May 03, 2002 2.602 2.626 2.602 2.626 56,640 +0.04(+1.62%)
May 02, 2002 2.608 2.626 2.584 2.584 61,590 -0.02(-0.63%)
May 01, 2002 2.610 2.617 2.575 2.600 69,838 +0.02(+0.92%)
Apr 30, 2002 2.595 2.613 2.568 2.577 80,837 +0.00(+0.00%)
Apr 29, 2002 2.582 2.595 2.559 2.577 64,339 -0.02(-0.63%)
Apr 26, 2002 2.573 2.593 2.553 2.593 63,239 +0.02(+0.78%)
Apr 25, 2002 2.575 2.602 2.573 2.573 54,441 -0.01(-0.35%)
Apr 24, 2002 2.608 2.608 2.566 2.582 61,040 -0.01(-0.35%)
Apr 23, 2002 2.573 2.591 2.559 2.591 51,141 +0.02(+0.64%)
Apr 22, 2002 2.591 2.602 2.575 2.575 42,893 -0.03(-1.32%)
Apr 19, 2002 2.559 2.626 2.551 2.610 145,726 +0.05(+1.99%)
Apr 18, 2002 2.579 2.579 2.553 2.559 35,194 -0.02(-0.71%)
Apr 17, 2002 2.564 2.577 2.551 2.577 59,940 +0.01(+0.28%)
Apr 16, 2002 2.582 2.584 2.551 2.570 95,134 +0.01(+0.21%)
Apr 15, 2002 2.599 2.599 2.548 2.564 73,688 -0.03(-1.05%)
Apr 12, 2002 2.615 2.617 2.591 2.591 46,192 -0.02(-0.70%)
Apr 11, 2002 2.591 2.615 2.591 2.610 65,989 +0.01(+0.35%)
Apr 10, 2002 2.620 2.626 2.550 2.600 117,681 -0.00(-0.14%)
Apr 09, 2002 2.600 2.619 2.600 2.604 39,593 +0.00(+0.14%)
Apr 08, 2002 2.602 2.604 2.593 2.600 46,742 +0.00(+0.00%)
Apr 05, 2002 2.602 2.602 2.573 2.600 68,739 +0.00(+0.00%)
Apr 04, 2002 2.573 2.608 2.557 2.600 68,739 +0.05(+1.78%)
Apr 03, 2002 2.544 2.573 2.529 2.555 115,481 +0.02(+0.64%)
Apr 02, 2002 2.544 2.544 2.531 2.539 69,838 +0.01(+0.36%)
Apr 01, 2002 2.544 2.544 2.528 2.529 58,840 +0.00(+0.00%)
Mar 29, 2002 2.544 2.544 2.529 2.529 74,238 +0.00(+0.00%)
Mar 28, 2002 2.544 2.544 2.529 2.529 74,238 -0.01(-0.57%)
Mar 27, 2002 2.577 2.582 2.540 2.544 77,537 -0.03(-1.27%)
Mar 26, 2002 2.575 2.608 2.575 2.577 40,693 -0.01(-0.49%)
Mar 25, 2002 2.610 2.610 2.575 2.590 92,385 -0.03(-1.25%)
Mar 22, 2002 2.562 2.626 2.559 2.622 83,586 +0.06(+2.34%)
Mar 21, 2002 2.562 2.582 2.559 2.562 61,040 +0.01(+0.21%)
Mar 20, 2002 2.560 2.582 2.557 2.557 61,040 +0.00(+0.00%)
Mar 19, 2002 2.586 2.588 2.555 2.557 58,840 -0.03(-0.99%)
Mar 18, 2002 2.588 2.588 2.568 2.582 142,427 -0.01(-0.21%)
Mar 15, 2002 2.626 2.646 2.588 2.588 73,138 -0.04(-1.45%)
Mar 14, 2002 2.610 2.626 2.564 2.626 83,036 +0.02(+0.77%)
Mar 13, 2002 2.584 2.617 2.582 2.606 39,043 +0.01(+0.49%)
Mar 12, 2002 2.610 2.628 2.586 2.593 55,541 -0.03(-1.31%)
Mar 11, 2002 2.644 2.653 2.600 2.628 85,236 -0.02(-0.62%)
Mar 08, 2002 2.608 2.644 2.591 2.644 52,241 +0.02(+0.69%)
Mar 07, 2002 2.619 2.626 2.586 2.626 42,893 -0.01(-0.41%)
Mar 06, 2002 2.637 2.644 2.600 2.637 68,739 +0.01(+0.35%)
Mar 05, 2002 2.600 2.653 2.600 2.628 59,390 +0.01(+0.35%)
Mar 04, 2002 2.615 2.633 2.588 2.619 54,991 -0.01(-0.55%)
Mar 01, 2002 2.562 2.653 2.562 2.633 364,591 +0.07(+2.77%)
Feb 28, 2002 2.537 2.562 2.537 2.562 68,189 +0.03(+1.37%)
Feb 27, 2002 2.564 2.564 2.528 2.528 174,322 -0.03(-1.14%)
Feb 26, 2002 2.537 2.562 2.537 2.557 61,040 -0.01(-0.21%)
Feb 25, 2002 2.562 2.562 2.555 2.562 90,185 +0.01(+0.28%)
Feb 22, 2002 2.551 2.562 2.548 2.555 139,677 +0.00(+0.07%)
Feb 21, 2002 2.550 2.562 2.550 2.553 81,387 -0.01(-0.36%)
Feb 20, 2002 2.626 2.628 2.550 2.562 122,630 -0.05(-1.81%)
Feb 19, 2002 2.573 2.653 2.573 2.610 72,038 +0.04(+1.41%)
Feb 18, 2002 2.599 2.600 2.570 2.573 76,437 +0.00(+0.00%)
Feb 15, 2002 2.599 2.600 2.570 2.573 76,437 -0.01(-0.35%)
Feb 14, 2002 2.599 2.599 2.568 2.582 59,390 -0.02(-0.63%)
Feb 13, 2002 2.582 2.599 2.557 2.599 40,693 +0.03(+0.99%)
Feb 12, 2002 2.566 2.591 2.548 2.573 70,938 +0.01(+0.21%)
Feb 11, 2002 2.637 2.671 2.568 2.568 117,131 -0.13(-4.92%)
Feb 08, 2002 2.655 2.700 2.642 2.700 57,190 +0.03(+1.02%)
Feb 07, 2002 2.673 2.682 2.622 2.673 92,385 -0.01(-0.41%)
Feb 06, 2002 2.671 2.717 2.637 2.684 119,330 +0.01(+0.48%)
Feb 05, 2002 2.664 2.726 2.611 2.671 272,756 +0.03(+0.96%)
Feb 04, 2002 2.633 2.664 2.608 2.646 56,091 +0.00(+0.00%)
Feb 01, 2002 2.671 2.671 2.610 2.646 122,080 -0.02(-0.61%)
Jan 31, 2002 2.564 2.791 2.564 2.662 491,071 +0.10(+3.76%)
Jan 30, 2002 2.555 2.608 2.555 2.566 60,490 +0.00(+0.07%)
Jan 29, 2002 2.564 2.588 2.555 2.564 31,345 -0.02(-0.91%)
Jan 28, 2002 2.586 2.588 2.573 2.588 65,989 +0.01(+0.28%)
Jan 25, 2002 2.582 2.588 2.570 2.580 96,784 -0.00(-0.07%)
Jan 24, 2002 2.586 2.586 2.568 2.582 74,788 +0.00(+0.00%)
Jan 23, 2002 2.568 2.582 2.568 2.582 60,490 +0.00(+0.00%)
Jan 22, 2002 2.590 2.590 2.564 2.582 62,690 +0.01(+0.35%)
Jan 21, 2002 2.590 2.590 2.562 2.573 934,851 +0.00(+0.00%)
Jan 18, 2002 2.590 2.590 2.562 2.573 934,851 +0.00(+0.00%)
Jan 17, 2002 2.582 2.582 2.570 2.573 43,443 -0.01(-0.28%)
Jan 16, 2002 2.584 2.593 2.573 2.580 55,541 -0.00(-0.14%)
Jan 15, 2002 2.582 2.584 2.559 2.584 62,690 +0.00(+0.14%)
Jan 14, 2002 2.562 2.580 2.562 2.580 50,042 +0.00(+0.00%)
Jan 11, 2002 2.580 2.582 2.559 2.580 117,131 +0.00(+0.07%)
Jan 10, 2002 2.564 2.579 2.553 2.579 58,840 +0.01(+0.21%)
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.