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

PCM Fund, Inc. (NY: PCM )

7.920 -0.010 (-0.12%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Sep 30, 2005 2.537 2.557 2.537 2.537 37,943 +0.00(+0.00%)
Sep 29, 2005 2.542 2.542 2.493 2.537 84,136 -0.01(-0.21%)
Sep 28, 2005 2.517 2.542 2.508 2.542 58,840 +0.04(+1.67%)
Sep 27, 2005 2.509 2.528 2.482 2.500 162,224 -0.01(-0.51%)
Sep 26, 2005 2.550 2.557 2.513 2.513 83,036 -0.05(-2.12%)
Sep 23, 2005 2.568 2.577 2.546 2.568 90,185 +0.02(+0.86%)
Sep 22, 2005 2.582 2.582 2.546 2.546 193,019 -0.05(-1.81%)
Sep 21, 2005 2.597 2.597 2.580 2.593 60,490 +0.00(+0.06%)
Sep 20, 2005 2.582 2.628 2.582 2.591 97,884 +0.00(+0.00%)
Sep 19, 2005 2.591 2.600 2.591 2.591 34,094 -0.00(-0.07%)
Sep 16, 2005 2.610 2.610 2.593 2.593 34,644 -0.00(-0.07%)
Sep 15, 2005 2.591 2.606 2.591 2.595 18,697 +0.00(+0.07%)
Sep 14, 2005 2.593 2.599 2.591 2.593 34,644 -0.01(-0.28%)
Sep 13, 2005 2.591 2.602 2.591 2.600 18,697 +0.01(+0.35%)
Sep 12, 2005 2.600 2.604 2.588 2.591 127,579 -0.02(-0.63%)
Sep 09, 2005 2.608 2.608 2.586 2.608 79,187 +0.00(+0.00%)
Sep 08, 2005 2.591 2.608 2.588 2.608 45,642 +0.01(+0.35%)
Sep 07, 2005 2.608 2.626 2.595 2.599 37,943 -0.01(-0.56%)
Sep 06, 2005 2.590 2.613 2.590 2.613 42,893 +0.03(+1.13%)
Sep 02, 2005 2.582 2.584 2.575 2.584 24,196 +0.00(+0.07%)
Sep 01, 2005 2.606 2.606 2.577 2.582 103,383 -0.03(-1.18%)
Aug 31, 2005 2.600 2.613 2.590 2.613 45,092 +0.02(+0.77%)
Aug 30, 2005 2.599 2.613 2.593 2.593 26,395 +0.02(+0.78%)
Aug 29, 2005 2.584 2.602 2.557 2.573 96,234 -0.02(-0.63%)
Aug 26, 2005 2.586 2.600 2.586 2.590 7,148 -0.01(-0.21%)
Aug 25, 2005 2.604 2.610 2.588 2.595 39,593 -0.01(-0.21%)
Aug 24, 2005 2.568 2.600 2.568 2.600 48,942 +0.03(+1.13%)
Aug 23, 2005 2.586 2.610 2.570 2.571 118,231 -0.02(-0.91%)
Aug 22, 2005 2.595 2.597 2.577 2.595 69,838 +0.03(+1.06%)
Aug 19, 2005 2.577 2.580 2.568 2.568 40,143 -0.00(-0.14%)
Aug 18, 2005 2.584 2.584 2.570 2.571 21,996 -0.01(-0.56%)
Aug 17, 2005 2.568 2.586 2.568 2.586 32,994 +0.02(+0.71%)
Aug 16, 2005 2.579 2.582 2.568 2.568 65,439 -0.03(-1.05%)
Aug 15, 2005 2.591 2.613 2.588 2.595 72,038 -0.01(-0.28%)
Aug 12, 2005 2.579 2.602 2.568 2.602 74,788 +0.03(+0.99%)
Aug 11, 2005 2.564 2.586 2.564 2.577 46,742 -0.01(-0.21%)
Aug 10, 2005 2.570 2.599 2.568 2.582 49,492 +0.00(+0.14%)
Aug 09, 2005 2.573 2.590 2.560 2.579 37,943 -0.00(-0.14%)
Aug 08, 2005 2.590 2.590 2.553 2.582 76,437 -0.01(-0.28%)
Aug 05, 2005 2.573 2.590 2.550 2.590 61,590 +0.02(+0.71%)
Aug 04, 2005 2.579 2.590 2.571 2.571 35,194 -0.00(-0.14%)
Aug 03, 2005 2.588 2.590 2.564 2.575 22,546 -0.00(-0.14%)
Aug 02, 2005 2.553 2.579 2.553 2.579 71,488 +0.01(+0.35%)
Aug 01, 2005 2.559 2.571 2.546 2.570 113,281 -0.01(-0.28%)
Jul 29, 2005 2.577 2.577 2.564 2.577 15,947 +0.00(+0.00%)
Jul 28, 2005 2.564 2.580 2.564 2.577 62,140 +0.02(+0.64%)
Jul 27, 2005 2.533 2.575 2.533 2.560 58,840 -0.01(-0.35%)
Jul 26, 2005 2.557 2.570 2.548 2.570 52,241 -0.00(-0.07%)
Jul 25, 2005 2.575 2.577 2.546 2.571 52,241 -0.01(-0.21%)
Jul 22, 2005 2.573 2.577 2.564 2.577 8,798 +0.01(+0.50%)
Jul 21, 2005 2.591 2.608 2.528 2.564 243,061 -0.04(-1.40%)
Jul 20, 2005 2.599 2.600 2.584 2.600 45,642 +0.02(+0.59%)
Jul 19, 2005 2.595 2.595 2.582 2.585 62,140 -0.01(-0.24%)
Jul 18, 2005 2.593 2.608 2.577 2.591 55,541 +0.01(+0.56%)
Jul 15, 2005 2.599 2.619 2.577 2.577 63,239 -0.02(-0.77%)
Jul 14, 2005 2.573 2.606 2.566 2.597 173,772 +0.01(+0.35%)
Jul 13, 2005 2.571 2.588 2.557 2.588 74,788 +0.02(+0.71%)
Jul 12, 2005 2.579 2.580 2.553 2.570 29,695 -0.02(-0.77%)
Jul 11, 2005 2.573 2.606 2.573 2.590 57,740 +0.02(+0.71%)
Jul 08, 2005 2.531 2.571 2.528 2.571 78,637 +0.01(+0.28%)
Jul 07, 2005 2.531 2.564 2.528 2.564 29,695 +0.03(+1.37%)
Jul 06, 2005 2.511 2.557 2.511 2.529 36,294 +0.02(+0.72%)
Jul 05, 2005 2.546 2.562 2.509 2.511 94,584 -0.02(-0.93%)
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.