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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 29, 2003 2.509 2.531 2.460 2.528 79,737 +0.04(+1.46%)
Aug 28, 2003 2.509 2.509 2.475 2.491 17,047 -0.01(-0.36%)
Aug 27, 2003 2.500 2.519 2.477 2.500 105,033 +0.01(+0.51%)
Aug 26, 2003 2.528 2.548 2.455 2.488 119,880 -0.03(-1.01%)
Aug 25, 2003 2.473 2.513 2.473 2.513 58,840 -0.01(-0.22%)
Aug 22, 2003 2.520 2.546 2.502 2.519 42,343 -0.01(-0.22%)
Aug 21, 2003 2.548 2.548 2.500 2.524 69,838 -0.01(-0.29%)
Aug 20, 2003 2.546 2.573 2.519 2.531 76,437 -0.01(-0.43%)
Aug 19, 2003 2.519 2.546 2.519 2.542 31,345 +0.03(+1.38%)
Aug 18, 2003 2.495 2.524 2.491 2.508 51,691 +0.02(+0.66%)
Aug 15, 2003 2.508 2.509 2.491 2.491 66,539 -0.01(-0.36%)
Aug 14, 2003 2.519 2.533 2.473 2.500 67,639 -0.01(-0.36%)
Aug 13, 2003 2.522 2.539 2.482 2.509 67,089 -0.00(-0.14%)
Aug 12, 2003 2.537 2.555 2.509 2.513 71,488 -0.04(-1.50%)
Aug 11, 2003 2.519 2.571 2.519 2.551 39,043 +0.05(+2.04%)
Aug 08, 2003 2.439 2.506 2.439 2.500 70,388 +0.05(+2.15%)
Aug 07, 2003 2.453 2.453 2.448 2.448 46,192 +0.00(+0.07%)
Aug 06, 2003 2.428 2.446 2.428 2.446 52,791 +0.00(+0.00%)
Aug 05, 2003 2.491 2.495 2.411 2.446 226,563 -0.06(-2.54%)
Aug 04, 2003 2.537 2.537 2.500 2.509 61,040 -0.01(-0.36%)
Aug 01, 2003 2.528 2.546 2.513 2.519 89,085 -0.02(-0.72%)
Jul 31, 2003 2.604 2.604 2.537 2.537 75,337 -0.07(-2.72%)
Jul 30, 2003 2.600 2.610 2.600 2.608 46,742 -0.01(-0.42%)
Jul 29, 2003 2.604 2.624 2.604 2.619 26,395 -0.02(-0.83%)
Jul 28, 2003 2.617 2.640 2.600 2.640 116,581 +0.02(+0.83%)
Jul 25, 2003 2.604 2.630 2.586 2.619 68,189 +0.03(+1.27%)
Jul 24, 2003 2.610 2.637 2.586 2.586 52,241 -0.01(-0.21%)
Jul 23, 2003 2.579 2.619 2.568 2.591 49,492 +0.02(+0.85%)
Jul 22, 2003 2.580 2.597 2.570 2.570 23,646 -0.00(-0.07%)
Jul 21, 2003 2.582 2.582 2.570 2.571 30,795 -0.02(-0.70%)
Jul 18, 2003 2.590 2.590 2.575 2.590 27,495 -0.00(-0.07%)
Jul 17, 2003 2.582 2.591 2.575 2.591 72,588 +0.00(+0.00%)
Jul 16, 2003 2.600 2.608 2.590 2.591 81,936 -0.02(-0.70%)
Jul 15, 2003 2.600 2.617 2.593 2.610 60,490 -0.01(-0.28%)
Jul 14, 2003 2.610 2.619 2.591 2.617 103,933 -0.00(-0.07%)
Jul 11, 2003 2.619 2.624 2.591 2.619 64,339 +0.00(+0.07%)
Jul 10, 2003 2.628 2.628 2.577 2.617 168,823 -0.03(-1.10%)
Jul 09, 2003 2.700 2.704 2.622 2.646 278,805 -0.05(-1.82%)
Jul 08, 2003 2.688 2.719 2.688 2.695 81,387 +0.03(+0.95%)
Jul 07, 2003 2.664 2.691 2.664 2.670 35,194 +0.01(+0.55%)
Jul 03, 2003 2.617 2.655 2.611 2.655 76,437 +0.04(+1.46%)
Jul 02, 2003 2.626 2.639 2.606 2.617 45,642 -0.01(-0.35%)
Jul 01, 2003 2.591 2.626 2.579 2.626 73,138 +0.04(+1.69%)
Jun 30, 2003 2.619 2.626 2.584 2.582 84,136 -0.04(-1.39%)
Jun 27, 2003 2.600 2.619 2.586 2.619 80,837 +0.00(+0.14%)
Jun 26, 2003 2.620 2.626 2.615 2.615 69,838 -0.01(-0.28%)
Jun 25, 2003 2.633 2.646 2.622 2.622 45,092 -0.01(-0.55%)
Jun 24, 2003 2.619 2.646 2.617 2.637 40,693 +0.01(+0.35%)
Jun 23, 2003 2.637 2.662 2.586 2.628 118,231 +0.01(+0.21%)
Jun 20, 2003 2.660 2.699 2.615 2.622 124,830 -0.06(-2.10%)
Jun 19, 2003 2.710 2.710 2.660 2.679 62,690 -0.05(-1.80%)
Jun 18, 2003 2.691 2.728 2.675 2.728 43,443 +0.03(+1.28%)
Jun 17, 2003 2.715 2.748 2.693 2.693 65,989 -0.00(-0.13%)
Jun 16, 2003 2.750 2.750 2.693 2.697 73,688 -0.03(-1.26%)
Jun 13, 2003 2.728 2.746 2.719 2.731 96,784 +0.02(+0.74%)
Jun 12, 2003 2.737 2.737 2.711 2.711 59,940 +0.02(+0.74%)
Jun 11, 2003 2.710 2.728 2.684 2.691 69,288 -0.01(-0.54%)
Jun 10, 2003 2.719 2.722 2.664 2.706 65,439 +0.01(+0.20%)
Jun 09, 2003 2.728 2.728 2.699 2.700 71,488 -0.02(-0.60%)
Jun 06, 2003 2.695 2.739 2.695 2.717 110,532 +0.00(+0.00%)
Jun 05, 2003 2.706 2.717 2.700 2.717 83,036 -0.01(-0.27%)
Jun 04, 2003 2.728 2.728 2.710 2.724 87,985 +0.01(+0.33%)
Jun 03, 2003 2.726 2.728 2.700 2.715 104,483 +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.