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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 28, 2003 2.591 2.611 2.591 2.611 6,600 +0.01(+0.35%)
Nov 26, 2003 2.609 2.609 2.591 2.602 47,303 +0.00(+0.07%)
Nov 25, 2003 2.591 2.613 2.578 2.600 58,854 -0.00(-0.14%)
Nov 24, 2003 2.573 2.613 2.573 2.603 39,602 +0.02(+0.85%)
Nov 21, 2003 2.591 2.591 2.574 2.582 39,602 +0.01(+0.57%)
Nov 20, 2003 2.536 2.567 2.536 2.567 110,557 +0.01(+0.50%)
Nov 19, 2003 2.543 2.591 2.531 2.554 249,167 +0.01(+0.43%)
Nov 18, 2003 2.543 2.545 2.538 2.543 63,804 -0.01(-0.29%)
Nov 17, 2003 2.538 2.551 2.538 2.551 31,352 +0.01(+0.50%)
Nov 14, 2003 2.562 2.553 2.536 2.538 93,506 -0.02(-0.92%)
Nov 13, 2003 2.560 2.580 2.543 2.562 80,305 +0.02(+0.79%)
Nov 12, 2003 2.560 2.560 2.538 2.542 120,458 -0.02(-0.92%)
Nov 11, 2003 2.545 2.565 2.545 2.565 30,252 +0.02(+0.71%)
Nov 10, 2003 2.531 2.580 2.531 2.547 81,955 +0.02(+0.79%)
Nov 07, 2003 2.536 2.536 2.523 2.527 46,203 -0.03(-1.07%)
Nov 06, 2003 2.571 2.571 2.554 2.554 36,852 +0.01(+0.36%)
Nov 05, 2003 2.545 2.554 2.545 2.545 48,953 +0.00(+0.00%)
Nov 04, 2003 2.545 2.545 2.545 2.545 29,702 +0.03(+1.08%)
Nov 03, 2003 2.516 2.518 2.516 2.518 53,353 -0.04(-1.42%)
Oct 31, 2003 2.511 2.549 2.511 2.554 110,557 +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 2.527 2.527 47,853 -0.02(-0.79%)
Oct 28, 2003 2.551 2.551 2.545 2.547 26,401 +0.00(+0.00%)
Oct 27, 2003 2.545 2.554 2.545 2.547 24,201 -0.01(-0.43%)
Oct 24, 2003 2.545 2.563 2.543 2.558 45,103 +0.01(+0.50%)
Oct 23, 2003 2.547 2.553 2.545 2.545 70,404 -0.00(-0.07%)
Oct 22, 2003 2.518 2.551 2.518 2.547 60,504 +0.01(+0.43%)
Oct 21, 2003 2.527 2.545 2.527 2.536 53,903 +0.01(+0.58%)
Oct 20, 2003 2.509 2.522 2.503 2.522 53,353 +0.01(+0.43%)
Oct 17, 2003 2.516 2.522 2.511 2.511 73,705 -0.01(-0.50%)
Oct 16, 2003 2.547 2.547 2.531 2.523 53,903 -0.01(-0.29%)
Oct 15, 2003 2.514 2.531 2.516 2.531 69,854 +0.00(+0.14%)
Oct 14, 2003 2.518 2.529 2.518 2.527 69,854 +0.00(+0.00%)
Oct 13, 2003 2.522 2.534 2.518 2.527 60,504 +0.00(+0.14%)
Oct 10, 2003 2.549 2.553 2.523 2.523 83,605 -0.01(-0.29%)
Oct 09, 2003 2.545 2.573 2.545 2.531 45,653 -0.02(-0.71%)
Oct 08, 2003 2.554 2.554 2.549 2.549 46,753 +0.03(+1.23%)
Oct 07, 2003 2.536 2.536 2.511 2.518 81,405 -0.02(-0.72%)
Oct 06, 2003 2.582 2.582 2.543 2.536 75,905 -0.01(-0.36%)
Oct 03, 2003 2.563 2.563 2.527 2.545 82,505 -0.01(-0.57%)
Oct 02, 2003 2.547 2.560 2.545 2.560 22,551 +0.01(+0.36%)
Oct 01, 2003 2.589 2.589 2.551 2.551 74,255 -0.04(-1.68%)
Sep 30, 2003 2.578 2.593 2.576 2.594 69,854 +0.05(+2.15%)
Sep 29, 2003 2.533 2.551 2.533 2.540 28,051 -0.01(-0.57%)
Sep 26, 2003 2.563 2.573 2.549 2.554 37,402 -0.01(-0.35%)
Sep 25, 2003 2.563 2.563 2.563 2.563 30,252 -0.00(-0.07%)
Sep 24, 2003 2.565 2.565 2.565 2.565 6,600 -0.02(-0.84%)
Sep 23, 2003 2.578 2.587 2.573 2.587 24,201 +0.01(+0.35%)
Sep 22, 2003 2.573 2.578 2.545 2.578 53,353 +0.00(+0.00%)
Sep 19, 2003 2.576 2.578 2.576 2.578 24,751 +0.02(+0.93%)
Sep 18, 2003 2.553 2.554 2.553 2.554 9,900 -0.01(-0.21%)
Sep 17, 2003 2.562 2.563 2.560 2.560 18,151 -0.01(-0.57%)
Sep 16, 2003 2.573 2.574 2.547 2.574 51,703 +0.03(+1.14%)
Sep 15, 2003 2.545 2.545 2.514 2.545 49,503 +0.00(+0.00%)
Sep 12, 2003 2.543 2.545 2.533 2.545 39,602 +0.00(+0.07%)
Sep 11, 2003 2.540 2.545 2.525 2.543 70,954 +0.01(+0.50%)
Sep 10, 2003 2.529 2.545 2.529 2.531 35,202 -0.01(-0.43%)
Sep 09, 2003 2.543 2.543 2.529 2.542 49,503 +0.00(+0.07%)
Sep 08, 2003 2.527 2.540 2.509 2.540 66,004 +0.01(+0.58%)
Sep 05, 2003 2.520 2.525 2.494 2.525 66,004 +0.03(+1.31%)
Sep 04, 2003 2.474 2.522 2.473 2.493 56,653 +0.01(+0.44%)
Sep 03, 2003 2.487 2.505 2.463 2.482 108,357 -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.