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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 2.646 2.697 2.646 2.697 36,294 +0.04(+1.58%)
Feb 26, 2004 2.670 2.671 2.651 2.655 20,346 +0.00(+0.07%)
Feb 25, 2004 2.670 2.671 2.648 2.653 46,192 -0.02(-0.88%)
Feb 24, 2004 2.664 2.695 2.664 2.677 112,182 -0.02(-0.81%)
Feb 23, 2004 2.713 2.717 2.682 2.699 51,141 -0.01(-0.27%)
Feb 20, 2004 2.688 2.722 2.657 2.706 128,679 +0.00(+0.13%)
Feb 19, 2004 2.706 2.706 2.688 2.702 56,640 +0.01(+0.54%)
Feb 18, 2004 2.639 2.702 2.639 2.688 115,481 +0.03(+1.16%)
Feb 17, 2004 2.670 2.680 2.639 2.657 162,774 -0.03(-1.15%)
Feb 13, 2004 2.650 2.700 2.639 2.688 133,628 +0.02(+0.75%)
Feb 12, 2004 2.691 2.691 2.662 2.668 28,045 -0.02(-0.61%)
Feb 11, 2004 2.671 2.702 2.657 2.684 61,590 +0.02(+0.61%)
Feb 10, 2004 2.659 2.668 2.642 2.668 106,133 +0.02(+0.89%)
Feb 09, 2004 2.659 2.666 2.644 2.644 114,931 +0.00(+0.14%)
Feb 06, 2004 2.651 2.664 2.637 2.640 49,492 -0.00(-0.07%)
Feb 05, 2004 2.642 2.655 2.642 2.642 35,744 -0.01(-0.48%)
Feb 04, 2004 2.655 2.666 2.642 2.655 107,782 +0.01(+0.34%)
Feb 03, 2004 2.659 2.660 2.646 2.646 44,542 -0.01(-0.48%)
Feb 02, 2004 2.646 2.660 2.646 2.659 53,341 -0.00(-0.14%)
Jan 30, 2004 2.650 2.664 2.648 2.662 78,087 +0.01(+0.21%)
Jan 29, 2004 2.655 2.668 2.646 2.657 61,590 -0.01(-0.27%)
Jan 28, 2004 2.664 2.673 2.642 2.664 87,436 -0.02(-0.61%)
Jan 27, 2004 2.675 2.704 2.659 2.680 89,085 -0.01(-0.20%)
Jan 26, 2004 2.691 2.717 2.684 2.686 79,737 -0.00(-0.14%)
Jan 23, 2004 2.673 2.691 2.673 2.690 26,945 +0.01(+0.27%)
Jan 22, 2004 2.691 2.697 2.680 2.682 51,141 -0.03(-1.01%)
Jan 21, 2004 2.688 2.710 2.673 2.710 57,190 +0.02(+0.68%)
Jan 20, 2004 2.708 2.708 2.682 2.691 48,942 -0.02(-0.87%)
Jan 16, 2004 2.726 2.735 2.704 2.715 34,644 +0.01(+0.20%)
Jan 15, 2004 2.726 2.746 2.702 2.710 109,432 -0.00(-0.07%)
Jan 14, 2004 2.706 2.719 2.702 2.711 52,241 +0.02(+0.74%)
Jan 13, 2004 2.673 2.691 2.673 2.691 47,292 +0.02(+0.61%)
Jan 12, 2004 2.684 2.693 2.660 2.675 54,991 +0.02(+0.82%)
Jan 09, 2004 2.660 2.677 2.648 2.653 80,837 +0.01(+0.41%)
Jan 08, 2004 2.655 2.655 2.624 2.642 55,541 +0.01(+0.21%)
Jan 07, 2004 2.631 2.655 2.610 2.637 221,064 +0.00(+0.07%)
Jan 06, 2004 2.640 2.640 2.619 2.635 75,887 -0.01(-0.21%)
Jan 05, 2004 2.608 2.646 2.608 2.640 87,985 +0.02(+0.90%)
Jan 02, 2004 2.633 2.639 2.617 2.617 38,493 -0.03(-0.96%)
Dec 31, 2003 2.644 2.644 2.619 2.642 51,691 +0.02(+0.62%)
Dec 30, 2003 2.655 2.655 2.624 2.626 33,544 -0.02(-0.69%)
Dec 29, 2003 2.620 2.653 2.620 2.644 53,891 +0.02(+0.90%)
Dec 26, 2003 2.628 2.628 2.610 2.620 49,492 -0.03(-0.96%)
Dec 24, 2003 2.619 2.646 2.619 2.646 20,346 +0.00(+0.14%)
Dec 23, 2003 2.650 2.644 2.637 2.642 21,996 -0.01(-0.27%)
Dec 22, 2003 2.639 2.650 2.639 2.650 34,644 +0.03(+1.18%)
Dec 19, 2003 2.655 2.655 2.624 2.619 59,390 -0.03(-1.03%)
Dec 18, 2003 2.653 2.653 2.640 2.646 51,141 -0.02(-0.61%)
Dec 17, 2003 2.646 2.670 2.646 2.662 63,789 +0.01(+0.34%)
Dec 16, 2003 2.662 2.662 2.648 2.653 56,640 +0.00(+0.14%)
Dec 15, 2003 2.710 2.710 2.650 2.650 92,385 -0.04(-1.55%)
Dec 12, 2003 2.695 2.700 2.680 2.691 81,387 +0.02(+0.68%)
Dec 11, 2003 2.655 2.673 2.637 2.673 56,640 +0.07(+2.80%)
Dec 10, 2003 2.591 2.600 2.591 2.600 10,448 -0.00(-0.14%)
Dec 09, 2003 2.648 2.655 2.604 2.604 113,831 -0.01(-0.56%)
Dec 08, 2003 2.646 2.673 2.619 2.619 81,936 -0.01(-0.35%)
Dec 05, 2003 2.639 2.639 2.630 2.628 40,143 -0.01(-0.48%)
Dec 04, 2003 2.631 2.640 2.631 2.640 50,042 +0.04(+1.47%)
Dec 03, 2003 2.610 2.610 2.602 2.602 23,646 +0.00(+0.07%)
Dec 02, 2003 2.593 2.608 2.593 2.600 62,140 -0.02(-0.63%)
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.