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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 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 (%)
May 31, 2005 3.356 3.356 3.339 3.339 25,210 -0.01(-0.43%)
May 27, 2005 3.334 3.353 3.334 3.353 18,907 +0.00(+0.14%)
May 26, 2005 3.308 3.349 3.300 3.349 24,370 -0.01(-0.21%)
May 25, 2005 3.337 3.356 3.315 3.356 58,824 +0.02(+0.71%)
May 24, 2005 3.284 3.332 3.284 3.332 84,035 +0.02(+0.72%)
May 23, 2005 3.320 3.320 3.308 3.308 42,858 -0.00(-0.07%)
May 20, 2005 3.320 3.330 3.311 3.311 50,841 -0.02(-0.57%)
May 19, 2005 3.299 3.330 3.299 3.330 17,227 +0.01(+0.29%)
May 18, 2005 3.318 3.330 3.318 3.320 21,429 +0.01(+0.43%)
May 17, 2005 3.325 3.330 3.306 3.306 65,547 -0.02(-0.64%)
May 16, 2005 3.296 3.327 3.296 3.327 29,832 +0.01(+0.29%)
May 13, 2005 3.330 3.332 3.289 3.318 44,958 -0.00(-0.07%)
May 12, 2005 3.322 3.322 3.308 3.320 28,151 +0.00(+0.00%)
May 11, 2005 3.327 3.330 3.303 3.320 75,631 +0.04(+1.25%)
May 10, 2005 3.282 3.330 3.263 3.279 47,480 +0.02(+0.72%)
May 09, 2005 3.282 3.284 3.241 3.256 110,086 -0.01(-0.36%)
May 06, 2005 3.261 3.270 3.244 3.268 49,160 -0.02(-0.51%)
May 05, 2005 3.253 3.284 3.253 3.284 46,639 +0.01(+0.44%)
May 04, 2005 3.265 3.289 3.251 3.270 43,698 +0.01(+0.44%)
May 03, 2005 3.258 3.261 3.239 3.256 24,790 -0.03(-0.80%)
May 02, 2005 3.284 3.284 3.251 3.282 11,344 -0.01(-0.36%)
Apr 29, 2005 3.261 3.294 3.241 3.294 91,178 +0.06(+1.76%)
Apr 28, 2005 3.192 3.237 3.168 3.237 12,185 +0.04(+1.34%)
Apr 27, 2005 3.261 3.263 3.194 3.194 29,832 -0.07(-2.19%)
Apr 26, 2005 3.265 3.268 3.249 3.265 15,126 +0.00(+0.00%)
Apr 25, 2005 3.280 3.308 3.234 3.265 54,202 -0.00(-0.15%)
Apr 22, 2005 3.284 3.284 3.268 3.270 36,555 +0.00(+0.15%)
Apr 21, 2005 3.237 3.265 3.237 3.265 21,849 +0.02(+0.51%)
Apr 20, 2005 3.253 3.256 3.225 3.249 42,858 +0.01(+0.22%)
Apr 19, 2005 3.218 3.258 3.218 3.241 33,193 +0.03(+0.96%)
Apr 18, 2005 3.225 3.239 3.201 3.211 58,404 -0.01(-0.44%)
Apr 15, 2005 3.225 3.234 3.201 3.225 41,177 +0.01(+0.22%)
Apr 14, 2005 3.213 3.227 3.165 3.218 62,606 +0.02(+0.52%)
Apr 13, 2005 3.196 3.213 3.156 3.201 29,832 +0.00(+0.15%)
Apr 12, 2005 3.177 3.213 3.177 3.196 43,278 +0.00(+0.00%)
Apr 11, 2005 3.213 3.227 3.189 3.196 22,689 -0.01(-0.22%)
Apr 08, 2005 3.206 3.218 3.189 3.203 22,689 +0.00(+0.00%)
Apr 07, 2005 3.187 3.213 3.187 3.203 24,370 +0.02(+0.67%)
Apr 06, 2005 3.177 3.189 3.163 3.182 50,421 +0.05(+1.75%)
Apr 05, 2005 3.130 3.151 3.115 3.127 44,958 +0.00(+0.00%)
Apr 04, 2005 3.184 3.184 3.087 3.127 68,068 -0.05(-1.57%)
Apr 01, 2005 3.177 3.189 3.153 3.177 33,193 -0.01(-0.37%)
Mar 31, 2005 3.120 3.189 3.118 3.189 67,648 +0.07(+2.21%)
Mar 30, 2005 3.106 3.139 3.094 3.120 44,538 +0.03(+1.00%)
Mar 29, 2005 3.084 3.108 3.082 3.089 65,967 -0.02(-0.54%)
Mar 28, 2005 3.184 3.184 3.070 3.106 180,255 -0.08(-2.47%)
Mar 24, 2005 3.215 3.215 3.113 3.184 122,271 -0.04(-1.25%)
Mar 23, 2005 3.270 3.270 3.213 3.225 52,101 -0.05(-1.38%)
Mar 22, 2005 3.241 3.270 3.220 3.270 26,050 +0.02(+0.66%)
Mar 21, 2005 3.303 3.303 3.230 3.249 32,353 -0.04(-1.23%)
Mar 18, 2005 3.296 3.299 3.251 3.289 55,463 -0.02(-0.72%)
Mar 17, 2005 3.311 3.327 3.296 3.313 27,311 -0.01(-0.22%)
Mar 16, 2005 3.313 3.320 3.299 3.320 21,429 -0.01(-0.29%)
Mar 15, 2005 3.327 3.330 3.308 3.330 49,160 +0.01(+0.36%)
Mar 14, 2005 3.322 3.327 3.308 3.318 33,614 +0.01(+0.29%)
Mar 11, 2005 3.365 3.365 3.308 3.308 38,236 -0.04(-1.28%)
Mar 10, 2005 3.360 3.368 3.296 3.351 53,782 +0.02(+0.57%)
Mar 09, 2005 3.368 3.368 3.315 3.332 135,717 -0.04(-1.27%)
Mar 08, 2005 3.370 3.380 3.363 3.375 47,480 +0.01(+0.35%)
Mar 07, 2005 3.384 3.384 3.356 3.363 55,883 +0.00(+0.07%)
Mar 04, 2005 3.358 3.389 3.337 3.360 59,665 +0.00(+0.07%)
Mar 03, 2005 3.380 3.380 3.349 3.358 27,311 -0.01(-0.42%)
Mar 02, 2005 3.358 3.375 3.356 3.372 39,916 +0.00(+0.07%)
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.