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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2004 2.649 2.663 2.647 2.662 78,105 +0.01(+0.21%)
Jan 29, 2004 2.654 2.667 2.645 2.656 61,604 -0.01(-0.27%)
Jan 28, 2004 2.663 2.673 2.642 2.663 87,455 -0.02(-0.61%)
Jan 27, 2004 2.674 2.703 2.658 2.680 89,106 -0.01(-0.20%)
Jan 26, 2004 2.691 2.716 2.683 2.685 79,755 -0.00(-0.14%)
Jan 23, 2004 2.673 2.691 2.673 2.689 26,951 +0.01(+0.27%)
Jan 22, 2004 2.691 2.696 2.680 2.682 51,153 -0.03(-1.01%)
Jan 21, 2004 2.687 2.709 2.673 2.709 57,203 +0.02(+0.68%)
Jan 20, 2004 2.707 2.707 2.682 2.691 48,953 -0.02(-0.87%)
Jan 16, 2004 2.725 2.734 2.703 2.714 34,652 +0.01(+0.20%)
Jan 15, 2004 2.725 2.745 2.702 2.709 109,457 -0.00(-0.07%)
Jan 14, 2004 2.705 2.718 2.702 2.711 52,253 +0.02(+0.74%)
Jan 13, 2004 2.673 2.691 2.673 2.691 47,303 +0.02(+0.61%)
Jan 12, 2004 2.683 2.693 2.660 2.674 55,003 +0.02(+0.82%)
Jan 09, 2004 2.660 2.676 2.647 2.653 80,855 +0.01(+0.41%)
Jan 08, 2004 2.654 2.654 2.623 2.642 55,553 +0.01(+0.21%)
Jan 07, 2004 2.631 2.654 2.609 2.636 221,115 +0.00(+0.07%)
Jan 06, 2004 2.640 2.640 2.618 2.634 75,905 -0.01(-0.21%)
Jan 05, 2004 2.607 2.645 2.607 2.640 88,006 +0.02(+0.90%)
Jan 02, 2004 2.633 2.638 2.616 2.616 38,502 -0.03(-0.96%)
Dec 31, 2003 2.643 2.643 2.618 2.642 51,703 +0.02(+0.62%)
Dec 30, 2003 2.654 2.654 2.623 2.625 33,552 -0.02(-0.69%)
Dec 29, 2003 2.620 2.653 2.620 2.643 53,903 +0.02(+0.90%)
Dec 26, 2003 2.627 2.627 2.609 2.620 49,503 -0.03(-0.96%)
Dec 24, 2003 2.618 2.645 2.618 2.645 20,351 +0.00(+0.14%)
Dec 23, 2003 2.649 2.643 2.636 2.642 22,001 -0.01(-0.27%)
Dec 22, 2003 2.638 2.649 2.638 2.649 34,652 +0.03(+1.18%)
Dec 19, 2003 2.654 2.654 2.623 2.618 59,404 -0.03(-1.03%)
Dec 18, 2003 2.653 2.653 2.640 2.645 51,153 -0.02(-0.62%)
Dec 17, 2003 2.645 2.669 2.645 2.662 63,804 +0.01(+0.34%)
Dec 16, 2003 2.662 2.662 2.647 2.653 56,653 +0.00(+0.14%)
Dec 15, 2003 2.709 2.709 2.649 2.649 92,406 -0.04(-1.55%)
Dec 12, 2003 2.694 2.700 2.680 2.691 81,405 +0.02(+0.68%)
Dec 11, 2003 2.654 2.673 2.636 2.673 56,653 +0.07(+2.80%)
Dec 10, 2003 2.591 2.600 2.591 2.600 10,450 -0.00(-0.14%)
Dec 09, 2003 2.647 2.654 2.603 2.603 113,857 -0.01(-0.56%)
Dec 08, 2003 2.645 2.673 2.618 2.618 81,955 -0.01(-0.35%)
Dec 05, 2003 2.638 2.638 2.629 2.627 40,152 -0.01(-0.48%)
Dec 04, 2003 2.631 2.640 2.631 2.640 50,053 +0.04(+1.47%)
Dec 03, 2003 2.609 2.609 2.602 2.602 23,651 +0.00(+0.07%)
Dec 02, 2003 2.593 2.607 2.593 2.600 62,154 -0.02(-0.63%)
Dec 01, 2003 2.583 2.616 2.583 2.616 56,653 +0.01(+0.21%)
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%)
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.