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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Apr 30, 2002 3.396 3.420 3.360 3.372 61,766 +0.00(+0.00%)
Apr 29, 2002 3.380 3.396 3.349 3.372 49,160 -0.02(-0.63%)
Apr 26, 2002 3.368 3.394 3.341 3.394 48,320 +0.03(+0.78%)
Apr 25, 2002 3.370 3.406 3.368 3.368 41,597 -0.01(-0.35%)
Apr 24, 2002 3.413 3.413 3.358 3.380 46,639 -0.01(-0.35%)
Apr 23, 2002 3.368 3.391 3.349 3.391 39,076 +0.02(+0.64%)
Apr 22, 2002 3.391 3.406 3.370 3.370 32,773 -0.05(-1.32%)
Apr 19, 2002 3.349 3.437 3.339 3.415 111,346 +0.07(+1.99%)
Apr 18, 2002 3.375 3.375 3.341 3.349 26,891 -0.02(-0.71%)
Apr 17, 2002 3.356 3.372 3.339 3.372 45,799 +0.01(+0.28%)
Apr 16, 2002 3.380 3.382 3.339 3.363 72,690 +0.01(+0.21%)
Apr 15, 2002 3.401 3.401 3.334 3.356 56,303 -0.04(-1.05%)
Apr 12, 2002 3.422 3.425 3.391 3.391 35,294 -0.02(-0.70%)
Apr 11, 2002 3.391 3.422 3.391 3.415 50,421 +0.01(+0.35%)
Apr 10, 2002 3.430 3.437 3.337 3.403 89,917 -0.00(-0.14%)
Apr 09, 2002 3.403 3.427 3.403 3.408 30,252 +0.00(+0.14%)
Apr 08, 2002 3.406 3.408 3.394 3.403 35,715 +0.00(+0.00%)
Apr 05, 2002 3.406 3.406 3.368 3.403 52,522 +0.00(+0.00%)
Apr 04, 2002 3.368 3.413 3.346 3.403 52,522 +0.06(+1.78%)
Apr 03, 2002 3.330 3.368 3.311 3.344 88,237 +0.02(+0.64%)
Apr 02, 2002 3.330 3.330 3.313 3.322 53,362 +0.01(+0.36%)
Apr 01, 2002 3.330 3.330 3.308 3.311 44,958 +0.00(+0.00%)
Mar 29, 2002 3.330 3.330 3.311 3.311 56,723 +0.00(+0.00%)
Mar 28, 2002 3.330 3.330 3.311 3.311 56,723 -0.02(-0.57%)
Mar 27, 2002 3.372 3.380 3.325 3.330 59,244 -0.04(-1.27%)
Mar 26, 2002 3.370 3.413 3.370 3.372 31,093 -0.02(-0.49%)
Mar 25, 2002 3.415 3.415 3.370 3.389 70,589 -0.04(-1.25%)
Mar 22, 2002 3.353 3.437 3.349 3.432 63,866 +0.08(+2.34%)
Mar 21, 2002 3.353 3.380 3.349 3.353 46,639 +0.01(+0.21%)
Mar 20, 2002 3.351 3.380 3.346 3.346 46,639 +0.00(+0.00%)
Mar 19, 2002 3.384 3.387 3.344 3.346 44,958 -0.03(-0.99%)
Mar 18, 2002 3.387 3.387 3.360 3.380 108,825 -0.01(-0.21%)
Mar 15, 2002 3.437 3.463 3.387 3.387 55,883 -0.05(-1.45%)
Mar 14, 2002 3.415 3.437 3.356 3.437 63,446 +0.03(+0.77%)
Mar 13, 2002 3.382 3.425 3.380 3.410 29,832 +0.02(+0.49%)
Mar 12, 2002 3.415 3.439 3.384 3.394 42,437 -0.05(-1.31%)
Mar 11, 2002 3.460 3.472 3.403 3.439 65,127 -0.02(-0.62%)
Mar 08, 2002 3.413 3.460 3.391 3.460 39,916 +0.02(+0.69%)
Mar 07, 2002 3.427 3.437 3.384 3.437 32,773 -0.01(-0.41%)
Mar 06, 2002 3.451 3.460 3.403 3.451 52,522 +0.01(+0.35%)
Mar 05, 2002 3.403 3.472 3.403 3.439 45,379 +0.01(+0.35%)
Mar 04, 2002 3.422 3.446 3.387 3.427 42,017 -0.02(-0.55%)
Mar 01, 2002 3.353 3.472 3.353 3.446 278,577 +0.09(+2.77%)
Feb 28, 2002 3.320 3.353 3.320 3.353 52,101 +0.05(+1.37%)
Feb 27, 2002 3.356 3.356 3.308 3.308 133,196 -0.04(-1.14%)
Feb 26, 2002 3.320 3.353 3.320 3.346 46,639 -0.01(-0.21%)
Feb 25, 2002 3.353 3.353 3.344 3.353 68,909 +0.01(+0.28%)
Feb 22, 2002 3.339 3.353 3.334 3.344 106,724 +0.00(+0.07%)
Feb 21, 2002 3.337 3.353 3.337 3.341 62,186 -0.01(-0.35%)
Feb 20, 2002 3.437 3.439 3.337 3.353 93,699 -0.06(-1.81%)
Feb 19, 2002 3.368 3.472 3.368 3.415 55,043 +0.05(+1.41%)
Feb 18, 2002 3.401 3.403 3.363 3.368 58,404 +0.00(+0.00%)
Feb 15, 2002 3.401 3.403 3.363 3.368 58,404 -0.01(-0.35%)
Feb 14, 2002 3.401 3.401 3.360 3.380 45,379 -0.02(-0.63%)
Feb 13, 2002 3.380 3.401 3.346 3.401 31,093 +0.03(+0.99%)
Feb 12, 2002 3.358 3.391 3.334 3.368 54,202 +0.01(+0.21%)
Feb 11, 2002 3.451 3.496 3.360 3.360 89,497 -0.17(-4.92%)
Feb 08, 2002 3.475 3.534 3.458 3.534 43,698 +0.04(+1.02%)
Feb 07, 2002 3.499 3.510 3.432 3.499 70,589 -0.01(-0.41%)
Feb 06, 2002 3.496 3.556 3.451 3.513 91,178 +0.02(+0.48%)
Feb 05, 2002 3.487 3.568 3.418 3.496 208,407 +0.03(+0.96%)
Feb 04, 2002 3.446 3.487 3.413 3.463 42,858 +0.00(+0.00%)
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.