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 (%)
Aug 30, 2002 3.537 3.546 3.506 3.515 49,160 -0.02(-0.67%)
Aug 29, 2002 3.556 3.570 3.534 3.539 84,035 -0.02(-0.47%)
Aug 28, 2002 3.558 3.582 3.556 3.556 31,093 -0.04(-1.06%)
Aug 27, 2002 3.596 3.596 3.577 3.594 43,698 -0.01(-0.40%)
Aug 26, 2002 3.587 3.608 3.575 3.608 47,900 -0.00(-0.07%)
Aug 23, 2002 3.606 3.618 3.575 3.610 26,891 +0.01(+0.40%)
Aug 22, 2002 3.584 3.606 3.584 3.596 54,202 +0.01(+0.33%)
Aug 21, 2002 3.570 3.594 3.570 3.584 26,050 +0.00(+0.13%)
Aug 20, 2002 3.568 3.579 3.556 3.579 32,773 -0.01(-0.27%)
Aug 16, 2002 3.553 3.591 3.553 3.589 26,891 +0.01(+0.33%)
Aug 15, 2002 3.558 3.577 3.546 3.577 53,362 +0.03(+0.87%)
Aug 14, 2002 3.529 3.579 3.529 3.546 69,749 -0.01(-0.20%)
Aug 13, 2002 3.560 3.591 3.549 3.553 50,421 -0.02(-0.60%)
Aug 12, 2002 3.589 3.591 3.565 3.575 25,210 +0.01(+0.40%)
Aug 07, 2002 3.546 3.565 3.541 3.560 59,665 +0.01(+0.40%)
Aug 06, 2002 3.544 3.546 3.513 3.546 133,196 +0.02(+0.68%)
Aug 05, 2002 3.551 3.575 3.522 3.522 420,176 -0.03(-0.80%)
Aug 02, 2002 3.534 3.556 3.510 3.551 27,731 +0.02(+0.47%)
Aug 01, 2002 3.568 3.568 3.501 3.534 39,076 -0.01(-0.34%)
Jul 31, 2002 3.515 3.570 3.515 3.546 31,513 +0.04(+1.09%)
Jul 30, 2002 3.522 3.522 3.477 3.508 49,580 -0.01(-0.41%)
Jul 29, 2002 3.558 3.568 3.503 3.522 76,892 -0.03(-0.87%)
Jul 26, 2002 3.546 3.558 3.527 3.553 36,975 +0.01(+0.20%)
Jul 25, 2002 3.539 3.560 3.510 3.546 42,858 +0.02(+0.54%)
Jul 24, 2002 3.575 3.575 3.503 3.527 49,160 -0.04(-1.07%)
Jul 23, 2002 3.534 3.570 3.510 3.565 67,648 +0.05(+1.56%)
Jul 22, 2002 3.510 3.558 3.487 3.510 87,396 +0.00(+0.00%)
Jul 19, 2002 3.522 3.529 3.487 3.510 65,547 -0.01(-0.34%)
Jul 17, 2002 3.510 3.537 3.489 3.522 47,059 +0.01(+0.34%)
Jul 12, 2002 3.532 3.532 3.503 3.510 37,395 +0.00(+0.07%)
Jul 11, 2002 3.510 3.532 3.496 3.508 48,320 -0.00(-0.07%)
Jul 10, 2002 3.510 3.532 3.494 3.510 14,706 -0.01(-0.20%)
Jul 09, 2002 3.508 3.518 3.508 3.518 41,597 +0.01(+0.27%)
Jul 08, 2002 3.460 3.508 3.460 3.508 75,211 +0.05(+1.38%)
Jul 05, 2002 3.446 3.460 3.446 3.460 3,361 +0.03(+0.83%)
Jul 04, 2002 3.413 3.432 3.389 3.432 16,386 +0.00(+0.00%)
Jul 03, 2002 3.413 3.432 3.389 3.432 16,386 +0.00(+0.14%)
Jul 02, 2002 3.477 3.477 3.427 3.427 30,252 -0.05(-1.44%)
Jul 01, 2002 3.460 3.477 3.439 3.477 34,034 +0.03(+0.83%)
Jun 28, 2002 3.449 3.451 3.427 3.449 22,689 +0.00(+0.07%)
Jun 27, 2002 3.415 3.449 3.415 3.446 15,966 +0.02(+0.56%)
Jun 26, 2002 3.408 3.449 3.380 3.427 41,177 -0.02(-0.62%)
Jun 25, 2002 3.413 3.449 3.413 3.449 55,883 +0.10(+2.99%)
Jun 21, 2002 3.358 3.377 3.344 3.349 77,732 -0.03(-0.92%)
Jun 20, 2002 3.394 3.460 3.370 3.380 94,119 +0.00(+0.07%)
Jun 19, 2002 3.432 3.446 3.368 3.377 132,775 -0.05(-1.32%)
Jun 18, 2002 3.501 3.546 3.422 3.422 143,280 -0.08(-2.24%)
Jun 17, 2002 3.610 3.610 3.501 3.501 63,446 -0.11(-3.03%)
Jun 14, 2002 3.601 3.610 3.518 3.610 144,540 +0.08(+2.15%)
Jun 12, 2002 3.522 3.620 3.522 3.534 49,580 -0.00(-0.13%)
Jun 11, 2002 3.546 3.568 3.503 3.539 43,698 -0.01(-0.20%)
Jun 10, 2002 3.499 3.546 3.499 3.546 55,883 +0.05(+1.50%)
Jun 07, 2002 3.506 3.508 3.484 3.494 18,487 -0.00(-0.14%)
Jun 06, 2002 3.487 3.518 3.477 3.499 54,623 +0.03(+0.75%)
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.