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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2003 3.255 3.283 3.191 3.278 61,478 +0.05(+1.46%)
Aug 28, 2003 3.255 3.255 3.210 3.231 13,143 -0.01(-0.36%)
Aug 27, 2003 3.243 3.267 3.212 3.243 80,981 +0.02(+0.51%)
Aug 26, 2003 3.278 3.304 3.184 3.227 92,429 -0.03(-1.01%)
Aug 25, 2003 3.208 3.260 3.208 3.260 45,366 -0.01(-0.22%)
Aug 22, 2003 3.269 3.302 3.245 3.267 32,647 -0.01(-0.22%)
Aug 21, 2003 3.304 3.304 3.243 3.274 53,846 -0.01(-0.29%)
Aug 20, 2003 3.302 3.337 3.267 3.283 58,934 -0.01(-0.43%)
Aug 19, 2003 3.267 3.302 3.267 3.297 24,167 +0.04(+1.38%)
Aug 18, 2003 3.236 3.274 3.231 3.252 39,854 +0.02(+0.66%)
Aug 15, 2003 3.252 3.255 3.231 3.231 51,302 -0.01(-0.36%)
Aug 14, 2003 3.267 3.285 3.208 3.243 52,150 -0.01(-0.36%)
Aug 13, 2003 3.271 3.293 3.219 3.255 51,726 -0.00(-0.14%)
Aug 12, 2003 3.290 3.314 3.255 3.260 55,118 -0.05(-1.50%)
Aug 11, 2003 3.267 3.335 3.267 3.309 30,103 +0.07(+2.04%)
Aug 08, 2003 3.163 3.250 3.163 3.243 54,270 +0.07(+2.15%)
Aug 07, 2003 3.182 3.182 3.175 3.175 35,615 +0.00(+0.07%)
Aug 06, 2003 3.149 3.172 3.149 3.172 40,702 +0.00(+0.00%)
Aug 05, 2003 3.231 3.236 3.127 3.172 174,683 -0.08(-2.54%)
Aug 04, 2003 3.290 3.290 3.243 3.255 47,062 -0.01(-0.36%)
Aug 01, 2003 3.278 3.302 3.260 3.267 68,686 -0.02(-0.72%)
Jul 31, 2003 3.377 3.377 3.290 3.290 58,086 -0.09(-2.72%)
Jul 30, 2003 3.373 3.385 3.373 3.382 36,038 -0.01(-0.42%)
Jul 29, 2003 3.377 3.403 3.377 3.396 20,351 -0.03(-0.83%)
Jul 28, 2003 3.394 3.425 3.373 3.425 89,885 +0.03(+0.83%)
Jul 25, 2003 3.377 3.410 3.354 3.396 52,574 +0.04(+1.27%)
Jul 24, 2003 3.385 3.420 3.354 3.354 40,278 -0.01(-0.21%)
Jul 23, 2003 3.344 3.396 3.330 3.361 38,158 +0.03(+0.85%)
Jul 22, 2003 3.347 3.368 3.333 3.333 18,231 -0.00(-0.07%)
Jul 21, 2003 3.349 3.349 3.333 3.335 23,743 -0.02(-0.70%)
Jul 18, 2003 3.359 3.359 3.340 3.359 21,199 -0.00(-0.07%)
Jul 17, 2003 3.349 3.361 3.340 3.361 55,966 +0.00(+0.00%)
Jul 16, 2003 3.373 3.382 3.359 3.361 63,174 -0.02(-0.70%)
Jul 15, 2003 3.373 3.394 3.363 3.385 46,638 -0.01(-0.28%)
Jul 14, 2003 3.385 3.396 3.361 3.394 80,133 -0.00(-0.07%)
Jul 11, 2003 3.396 3.403 3.361 3.396 49,606 +0.00(+0.07%)
Jul 10, 2003 3.408 3.408 3.342 3.394 130,164 -0.04(-1.10%)
Jul 09, 2003 3.502 3.507 3.401 3.432 214,961 -0.06(-1.82%)
Jul 08, 2003 3.486 3.526 3.486 3.495 62,750 +0.03(+0.95%)
Jul 07, 2003 3.455 3.491 3.455 3.462 27,135 +0.02(+0.55%)
Jul 03, 2003 3.394 3.443 3.387 3.443 58,934 +0.05(+1.46%)
Jul 02, 2003 3.406 3.422 3.380 3.394 35,191 -0.01(-0.35%)
Jul 01, 2003 3.361 3.406 3.344 3.406 56,390 +0.06(+1.69%)
Jun 30, 2003 3.396 3.406 3.352 3.349 64,870 -0.05(-1.39%)
Jun 27, 2003 3.373 3.396 3.354 3.396 62,326 +0.00(+0.14%)
Jun 26, 2003 3.399 3.406 3.392 3.392 53,846 -0.01(-0.28%)
Jun 25, 2003 3.415 3.432 3.401 3.401 34,767 -0.02(-0.55%)
Jun 24, 2003 3.396 3.432 3.394 3.420 31,375 +0.01(+0.35%)
Jun 23, 2003 3.420 3.453 3.354 3.408 91,157 +0.01(+0.21%)
Jun 20, 2003 3.451 3.500 3.392 3.401 96,245 -0.07(-2.10%)
Jun 19, 2003 3.514 3.514 3.451 3.474 48,334 -0.06(-1.80%)
Jun 18, 2003 3.491 3.538 3.469 3.538 33,495 +0.04(+1.28%)
Jun 17, 2003 3.521 3.564 3.493 3.493 50,878 -0.00(-0.13%)
Jun 16, 2003 3.566 3.566 3.493 3.498 56,814 -0.04(-1.26%)
Jun 13, 2003 3.538 3.561 3.526 3.543 74,621 +0.03(+0.74%)
Jun 12, 2003 3.550 3.550 3.517 3.517 46,214 +0.03(+0.74%)
Jun 11, 2003 3.514 3.538 3.481 3.491 53,422 -0.02(-0.54%)
Jun 10, 2003 3.526 3.531 3.455 3.510 50,454 +0.01(+0.20%)
Jun 09, 2003 3.538 3.538 3.500 3.502 55,118 -0.02(-0.60%)
Jun 06, 2003 3.495 3.552 3.495 3.524 85,221 +0.00(+0.00%)
Jun 05, 2003 3.510 3.524 3.502 3.524 64,022 -0.01(-0.27%)
Jun 04, 2003 3.538 3.538 3.514 3.533 67,838 +0.01(+0.33%)
Jun 03, 2003 3.535 3.538 3.502 3.521 80,557 +0.00(+0.13%)
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.