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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 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 (%)
Aug 31, 2005 3.373 3.389 3.359 3.389 34,767 +0.03(+0.77%)
Aug 30, 2005 3.370 3.389 3.363 3.363 20,351 +0.03(+0.78%)
Aug 29, 2005 3.352 3.375 3.316 3.337 74,197 -0.02(-0.63%)
Aug 26, 2005 3.354 3.373 3.354 3.359 5,511 -0.01(-0.21%)
Aug 25, 2005 3.377 3.385 3.356 3.366 30,527 -0.01(-0.21%)
Aug 24, 2005 3.330 3.373 3.330 3.373 37,734 +0.04(+1.13%)
Aug 23, 2005 3.354 3.385 3.333 3.335 91,157 -0.03(-0.91%)
Aug 22, 2005 3.366 3.368 3.342 3.366 53,846 +0.04(+1.06%)
Aug 19, 2005 3.342 3.347 3.330 3.330 30,951 -0.00(-0.14%)
Aug 18, 2005 3.352 3.352 3.333 3.335 16,959 -0.02(-0.56%)
Aug 17, 2005 3.330 3.354 3.330 3.354 25,439 +0.02(+0.71%)
Aug 16, 2005 3.344 3.349 3.330 3.330 50,454 -0.04(-1.05%)
Aug 15, 2005 3.361 3.389 3.356 3.366 55,542 -0.01(-0.28%)
Aug 12, 2005 3.344 3.375 3.330 3.375 57,662 +0.03(+0.99%)
Aug 11, 2005 3.326 3.354 3.326 3.342 36,038 -0.01(-0.21%)
Aug 10, 2005 3.333 3.370 3.330 3.349 38,158 +0.00(+0.14%)
Aug 09, 2005 3.337 3.359 3.321 3.344 29,255 -0.00(-0.14%)
Aug 08, 2005 3.359 3.359 3.311 3.349 58,934 -0.01(-0.28%)
Aug 05, 2005 3.337 3.359 3.307 3.359 47,486 +0.02(+0.71%)
Aug 04, 2005 3.344 3.359 3.335 3.335 27,135 -0.00(-0.14%)
Aug 03, 2005 3.356 3.359 3.326 3.340 17,383 -0.00(-0.14%)
Aug 02, 2005 3.311 3.344 3.311 3.344 55,118 +0.01(+0.35%)
Aug 01, 2005 3.318 3.335 3.302 3.333 87,341 -0.01(-0.28%)
Jul 29, 2005 3.342 3.342 3.326 3.342 12,295 +0.00(+0.00%)
Jul 28, 2005 3.326 3.347 3.326 3.342 47,910 +0.02(+0.64%)
Jul 27, 2005 3.285 3.340 3.285 3.321 45,366 -0.01(-0.35%)
Jul 26, 2005 3.316 3.333 3.304 3.333 40,278 -0.00(-0.07%)
Jul 25, 2005 3.340 3.342 3.302 3.335 40,278 -0.01(-0.21%)
Jul 22, 2005 3.337 3.342 3.326 3.342 6,783 +0.02(+0.50%)
Jul 21, 2005 3.361 3.382 3.278 3.326 187,402 -0.05(-1.40%)
Jul 20, 2005 3.370 3.373 3.352 3.373 35,191 +0.02(+0.59%)
Jul 19, 2005 3.366 3.366 3.349 3.353 47,910 -0.01(-0.24%)
Jul 18, 2005 3.363 3.382 3.342 3.361 42,822 +0.02(+0.56%)
Jul 15, 2005 3.370 3.396 3.342 3.342 48,758 -0.03(-0.77%)
Jul 14, 2005 3.337 3.380 3.328 3.368 133,980 +0.01(+0.35%)
Jul 13, 2005 3.335 3.356 3.316 3.356 57,662 +0.02(+0.71%)
Jul 12, 2005 3.344 3.347 3.311 3.333 22,895 -0.03(-0.77%)
Jul 11, 2005 3.337 3.380 3.337 3.359 44,518 +0.02(+0.71%)
Jul 08, 2005 3.283 3.335 3.278 3.335 60,630 +0.01(+0.28%)
Jul 07, 2005 3.283 3.326 3.278 3.326 22,895 +0.04(+1.37%)
Jul 06, 2005 3.257 3.316 3.257 3.281 27,983 +0.02(+0.72%)
Jul 05, 2005 3.302 3.323 3.255 3.257 72,925 -0.03(-0.93%)
Jul 01, 2005 3.300 3.318 3.283 3.288 56,814 -0.01(-0.43%)
Jun 30, 2005 3.302 3.349 3.302 3.302 74,621 -0.03(-0.78%)
Jun 29, 2005 3.340 3.344 3.307 3.328 55,118 -0.01(-0.28%)
Jun 28, 2005 3.326 3.337 3.318 3.337 28,831 -0.01(-0.35%)
Jun 27, 2005 3.359 3.373 3.349 3.349 17,383 -0.03(-0.98%)
Jun 24, 2005 3.321 3.396 3.321 3.382 34,343 +0.04(+1.13%)
Jun 23, 2005 3.321 3.347 3.321 3.344 40,278 +0.01(+0.42%)
Jun 22, 2005 3.340 3.356 3.330 3.330 67,838 -0.02(-0.56%)
Jun 21, 2005 3.359 3.394 3.337 3.349 40,702 -0.01(-0.21%)
Jun 20, 2005 3.385 3.385 3.337 3.356 55,966 +0.01(+0.35%)
Jun 17, 2005 3.302 3.344 3.290 3.344 54,694 +0.02(+0.64%)
Jun 16, 2005 3.316 3.326 3.309 3.323 29,255 +0.02(+0.71%)
Jun 15, 2005 3.295 3.316 3.295 3.300 20,351 -0.02(-0.57%)
Jun 14, 2005 3.318 3.328 3.314 3.318 36,462 -0.01(-0.42%)
Jun 13, 2005 3.370 3.370 3.333 3.333 32,223 -0.02(-0.63%)
Jun 10, 2005 3.359 3.359 3.326 3.354 31,375 +0.01(+0.28%)
Jun 09, 2005 3.318 3.344 3.304 3.344 63,174 +0.04(+1.14%)
Jun 08, 2005 3.311 3.361 3.283 3.307 181,890 -0.01(-0.21%)
Jun 07, 2005 3.278 3.335 3.276 3.314 73,773 +0.01(+0.36%)
Jun 06, 2005 3.290 3.307 3.290 3.302 34,343 +0.04(+1.08%)
Jun 03, 2005 3.274 3.293 3.245 3.267 66,990 -0.03(-1.00%)
Jun 02, 2005 3.257 3.323 3.255 3.300 39,430 +0.03(+0.79%)
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.