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

PCM Fund, Inc. (NY: PCM )

8.310 +0.060 (+0.73%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 16, 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 (%)
Sep 30, 2004 3.355 3.376 3.326 3.360 81,953 +0.02(+0.57%)
Sep 29, 2004 3.331 3.386 3.331 3.341 68,504 +0.03(+1.01%)
Sep 28, 2004 3.357 3.357 3.307 3.307 45,809 -0.05(-1.56%)
Sep 27, 2004 3.391 3.391 3.355 3.360 83,634 -0.01(-0.21%)
Sep 24, 2004 3.367 3.403 3.357 3.367 27,317 +0.02(+0.57%)
Sep 23, 2004 3.393 3.426 3.348 3.348 103,387 -0.03(-0.78%)
Sep 22, 2004 3.381 3.395 3.336 3.374 42,867 -0.00(-0.14%)
Sep 21, 2004 3.331 3.388 3.324 3.379 57,157 +0.06(+1.72%)
Sep 20, 2004 3.322 3.395 3.300 3.322 90,358 -0.00(-0.07%)
Sep 17, 2004 3.319 3.343 3.315 3.324 35,302 +0.02(+0.50%)
Sep 16, 2004 3.307 3.343 3.300 3.307 35,723 -0.02(-0.64%)
Sep 15, 2004 3.334 3.345 3.300 3.329 74,808 +0.02(+0.57%)
Sep 14, 2004 3.315 3.374 3.300 3.310 111,372 -0.00(-0.07%)
Sep 13, 2004 3.298 3.317 3.298 3.312 42,027 +0.00(+0.14%)
Sep 10, 2004 3.307 3.317 3.295 3.307 51,693 +0.01(+0.43%)
Sep 09, 2004 3.279 3.307 3.279 3.293 25,216 +0.01(+0.22%)
Sep 08, 2004 3.284 3.315 3.276 3.286 87,836 -0.01(-0.29%)
Sep 07, 2004 3.319 3.319 3.279 3.295 34,042 -0.02(-0.72%)
Sep 03, 2004 3.317 3.319 3.274 3.319 44,969 +0.01(+0.36%)
Sep 02, 2004 3.295 3.312 3.274 3.307 39,085 +0.03(+0.87%)
Sep 01, 2004 3.281 3.310 3.274 3.279 54,635 -0.03(-0.79%)
Aug 31, 2004 3.300 3.307 3.272 3.305 69,344 +0.02(+0.51%)
Aug 30, 2004 3.260 3.295 3.243 3.288 48,751 +0.03(+0.95%)
Aug 27, 2004 3.257 3.291 3.248 3.257 25,216 -0.04(-1.16%)
Aug 26, 2004 3.281 3.315 3.215 3.295 84,054 +0.01(+0.44%)
Aug 25, 2004 3.226 3.281 3.226 3.281 80,692 +0.06(+1.77%)
Aug 24, 2004 3.215 3.265 3.215 3.224 39,505 -0.00(-0.15%)
Aug 23, 2004 3.229 3.229 3.215 3.229 26,477 +0.01(+0.22%)
Aug 20, 2004 3.231 3.231 3.206 3.222 29,839 -0.00(-0.15%)
Aug 19, 2004 3.231 3.234 3.172 3.226 48,331 +0.01(+0.44%)
Aug 18, 2004 3.196 3.212 3.196 3.212 22,694 -0.01(-0.22%)
Aug 17, 2004 3.198 3.248 3.198 3.219 44,969 +0.02(+0.67%)
Aug 16, 2004 3.210 3.222 3.184 3.198 115,995 +0.01(+0.37%)
Aug 13, 2004 3.188 3.248 3.177 3.186 148,356 +0.02(+0.68%)
Aug 12, 2004 3.165 3.181 3.165 3.165 18,491 +0.01(+0.23%)
Aug 11, 2004 3.203 3.210 3.153 3.157 57,157 -0.02(-0.51%)
Aug 10, 2004 3.255 3.260 3.153 3.174 100,024 -0.01(-0.31%)
Aug 09, 2004 3.153 3.203 3.153 3.184 62,620 +0.05(+1.52%)
Aug 06, 2004 3.110 3.162 3.103 3.136 73,127 +0.03(+0.92%)
Aug 05, 2004 3.105 3.141 3.098 3.108 50,852 +0.00(+0.08%)
Aug 04, 2004 3.127 3.134 3.105 3.105 62,200 -0.01(-0.46%)
Aug 03, 2004 3.108 3.129 3.108 3.119 40,766 +0.01(+0.46%)
Aug 02, 2004 3.093 3.122 3.093 3.105 51,273 +0.01(+0.38%)
Jul 30, 2004 3.105 3.117 3.091 3.093 15,970 +0.01(+0.23%)
Jul 29, 2004 3.096 3.115 3.074 3.086 22,694 -0.01(-0.31%)
Jul 28, 2004 3.088 3.096 3.062 3.096 48,331 -0.00(-0.08%)
Jul 27, 2004 3.086 3.115 3.084 3.098 55,475 -0.01(-0.38%)
Jul 26, 2004 3.141 3.141 3.086 3.110 81,112 -0.01(-0.38%)
Jul 23, 2004 3.155 3.157 3.122 3.122 49,592 -0.04(-1.20%)
Jul 22, 2004 3.146 3.172 3.129 3.160 34,462 -0.01(-0.30%)
Jul 21, 2004 3.153 3.169 3.141 3.169 25,216 +0.00(+0.08%)
Jul 20, 2004 3.200 3.200 3.165 3.167 31,520 -0.03(-1.04%)
Jul 19, 2004 3.198 3.200 3.186 3.200 57,157 -0.02(-0.66%)
Jul 16, 2004 3.231 3.238 3.188 3.222 54,215 -0.01(-0.22%)
Jul 15, 2004 3.210 3.229 3.188 3.229 86,996 +0.03(+0.82%)
Jul 14, 2004 3.229 3.229 3.203 3.203 41,606 -0.01(-0.30%)
Jul 13, 2004 3.200 3.222 3.177 3.212 40,766 +0.02(+0.75%)
Jul 12, 2004 3.203 3.215 3.172 3.188 46,229 +0.01(+0.30%)
Jul 09, 2004 3.141 3.212 3.141 3.179 38,244 +0.01(+0.45%)
Jul 08, 2004 3.198 3.217 3.165 3.165 40,766 -0.03(-0.89%)
Jul 07, 2004 3.093 3.196 3.088 3.193 207,614 +0.10(+3.23%)
Jul 06, 2004 3.093 3.127 3.069 3.093 32,360 +0.00(+0.08%)
Jul 02, 2004 3.084 3.115 3.084 3.091 32,781 +0.03(+1.01%)
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.