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 (%)
Nov 28, 2003 2.591 2.611 2.591 2.611 6,598 +0.01(+0.35%)
Nov 26, 2003 2.610 2.610 2.591 2.602 47,292 +0.00(+0.07%)
Nov 25, 2003 2.591 2.613 2.579 2.600 58,840 -0.00(-0.14%)
Nov 24, 2003 2.573 2.613 2.573 2.604 39,593 +0.02(+0.85%)
Nov 21, 2003 2.591 2.591 2.575 2.582 39,593 +0.01(+0.57%)
Nov 20, 2003 2.537 2.568 2.537 2.568 110,532 +0.01(+0.50%)
Nov 19, 2003 2.544 2.591 2.531 2.555 249,110 +0.01(+0.43%)
Nov 18, 2003 2.544 2.546 2.539 2.544 63,789 -0.01(-0.29%)
Nov 17, 2003 2.539 2.551 2.539 2.551 31,345 +0.01(+0.50%)
Nov 14, 2003 2.562 2.553 2.537 2.539 93,485 -0.02(-0.92%)
Nov 13, 2003 2.560 2.580 2.544 2.562 80,287 +0.02(+0.79%)
Nov 12, 2003 2.560 2.560 2.539 2.542 120,430 -0.02(-0.92%)
Nov 11, 2003 2.546 2.566 2.546 2.566 30,245 +0.02(+0.71%)
Nov 10, 2003 2.531 2.580 2.531 2.548 81,936 +0.02(+0.79%)
Nov 07, 2003 2.537 2.537 2.524 2.528 46,192 -0.03(-1.07%)
Nov 06, 2003 2.571 2.571 2.555 2.555 36,844 +0.01(+0.36%)
Nov 05, 2003 2.546 2.555 2.546 2.546 48,942 +0.00(+0.00%)
Nov 04, 2003 2.546 2.546 2.546 2.546 29,695 +0.03(+1.08%)
Nov 03, 2003 2.517 2.519 2.517 2.519 53,341 -0.04(-1.42%)
Oct 31, 2003 2.511 2.550 2.511 2.555 110,532 +0.02(+0.93%)
Oct 30, 2003 2.531 2.531 2.531 2.531 0 +0.00(+0.14%)
Oct 29, 2003 2.553 2.553 2.528 2.528 47,842 -0.02(-0.79%)
Oct 28, 2003 2.551 2.551 2.546 2.548 26,395 +0.00(+0.00%)
Oct 27, 2003 2.546 2.555 2.546 2.548 24,196 -0.01(-0.43%)
Oct 24, 2003 2.546 2.564 2.544 2.559 45,092 +0.01(+0.50%)
Oct 23, 2003 2.548 2.553 2.546 2.546 70,388 -0.00(-0.07%)
Oct 22, 2003 2.519 2.551 2.519 2.548 60,490 +0.01(+0.43%)
Oct 21, 2003 2.528 2.546 2.528 2.537 53,891 +0.01(+0.58%)
Oct 20, 2003 2.509 2.522 2.504 2.522 53,341 +0.01(+0.43%)
Oct 17, 2003 2.517 2.522 2.511 2.511 73,688 -0.01(-0.50%)
Oct 16, 2003 2.548 2.548 2.531 2.524 53,891 -0.01(-0.29%)
Oct 15, 2003 2.515 2.531 2.517 2.531 69,838 +0.00(+0.14%)
Oct 14, 2003 2.519 2.529 2.519 2.528 69,838 +0.00(+0.00%)
Oct 13, 2003 2.522 2.535 2.519 2.528 60,490 +0.00(+0.14%)
Oct 10, 2003 2.550 2.553 2.524 2.524 83,586 -0.01(-0.29%)
Oct 09, 2003 2.546 2.573 2.546 2.531 45,642 -0.02(-0.71%)
Oct 08, 2003 2.555 2.555 2.550 2.550 46,742 +0.03(+1.23%)
Oct 07, 2003 2.537 2.537 2.511 2.519 81,387 -0.02(-0.72%)
Oct 06, 2003 2.582 2.582 2.544 2.537 75,887 -0.01(-0.36%)
Oct 03, 2003 2.564 2.564 2.528 2.546 82,486 -0.01(-0.57%)
Oct 02, 2003 2.548 2.560 2.546 2.560 22,546 +0.01(+0.36%)
Oct 01, 2003 2.590 2.590 2.551 2.551 74,238 -0.04(-1.68%)
Sep 30, 2003 2.579 2.593 2.577 2.595 69,838 +0.05(+2.15%)
Sep 29, 2003 2.533 2.551 2.533 2.540 28,045 -0.01(-0.57%)
Sep 26, 2003 2.564 2.573 2.550 2.555 37,394 -0.01(-0.35%)
Sep 25, 2003 2.564 2.564 2.564 2.564 30,245 -0.00(-0.07%)
Sep 24, 2003 2.566 2.566 2.566 2.566 6,598 -0.02(-0.84%)
Sep 23, 2003 2.579 2.588 2.573 2.588 24,196 +0.01(+0.35%)
Sep 22, 2003 2.573 2.579 2.546 2.579 53,341 +0.00(+0.00%)
Sep 19, 2003 2.577 2.579 2.577 2.579 24,746 +0.02(+0.93%)
Sep 18, 2003 2.553 2.555 2.553 2.555 9,898 -0.01(-0.21%)
Sep 17, 2003 2.562 2.564 2.560 2.560 18,147 -0.01(-0.57%)
Sep 16, 2003 2.573 2.575 2.548 2.575 51,691 +0.03(+1.14%)
Sep 15, 2003 2.546 2.546 2.515 2.546 49,492 +0.00(+0.00%)
Sep 12, 2003 2.544 2.546 2.533 2.546 39,593 +0.00(+0.07%)
Sep 11, 2003 2.540 2.546 2.526 2.544 70,938 +0.01(+0.50%)
Sep 10, 2003 2.529 2.546 2.529 2.531 35,194 -0.01(-0.43%)
Sep 09, 2003 2.544 2.544 2.529 2.542 49,492 +0.00(+0.07%)
Sep 08, 2003 2.528 2.540 2.509 2.540 65,989 +0.01(+0.58%)
Sep 05, 2003 2.520 2.526 2.495 2.526 65,989 +0.03(+1.31%)
Sep 04, 2003 2.475 2.522 2.473 2.493 56,640 +0.01(+0.44%)
Sep 03, 2003 2.488 2.506 2.464 2.482 108,332 -0.04(-1.44%)
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.