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

PCM Fund, Inc. (NY: PCM )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 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 (%)
Nov 29, 2002 2.537 2.537 2.519 2.528 8,248 +0.00(+0.00%)
Nov 27, 2002 2.519 2.531 2.502 2.528 61,040 +0.01(+0.36%)
Nov 26, 2002 2.509 2.526 2.500 2.519 62,140 -0.01(-0.29%)
Nov 25, 2002 2.499 2.526 2.499 2.526 120,430 +0.03(+1.24%)
Nov 22, 2002 2.499 2.499 2.446 2.495 83,036 +0.01(+0.51%)
Nov 21, 2002 2.493 2.500 2.469 2.482 69,838 +0.00(+0.00%)
Nov 20, 2002 2.489 2.497 2.473 2.482 33,544 +0.01(+0.37%)
Nov 19, 2002 2.449 2.473 2.428 2.473 146,276 +0.01(+0.59%)
Nov 18, 2002 2.500 2.506 2.419 2.459 76,987 -0.04(-1.67%)
Nov 15, 2002 2.491 2.524 2.473 2.500 59,390 +0.02(+0.88%)
Nov 14, 2002 2.500 2.500 2.464 2.479 35,194 -0.01(-0.58%)
Nov 13, 2002 2.515 2.520 2.491 2.493 39,593 -0.00(-0.15%)
Nov 12, 2002 2.528 2.528 2.491 2.497 47,292 -0.03(-1.22%)
Nov 11, 2002 2.537 2.540 2.491 2.528 58,290 +0.01(+0.22%)
Nov 08, 2002 2.486 2.529 2.486 2.522 41,793 +0.02(+0.73%)
Nov 07, 2002 2.509 2.539 2.491 2.504 94,584 +0.01(+0.51%)
Nov 06, 2002 2.455 2.491 2.422 2.491 81,936 +0.04(+1.48%)
Nov 05, 2002 2.495 2.502 2.446 2.455 72,038 -0.02(-0.95%)
Nov 04, 2002 2.520 2.520 2.479 2.479 53,341 -0.06(-2.36%)
Nov 01, 2002 2.500 2.540 2.482 2.539 160,574 +0.04(+1.68%)
Oct 31, 2002 2.499 2.509 2.469 2.497 7,313,834 -0.00(-0.07%)
Oct 30, 2002 2.488 2.499 2.480 2.499 58,290 +0.01(+0.37%)
Oct 29, 2002 2.426 2.517 2.426 2.489 105,583 +0.05(+1.86%)
Oct 28, 2002 2.408 2.444 2.408 2.444 65,989 +0.02(+0.75%)
Oct 25, 2002 2.391 2.426 2.364 2.426 72,588 +0.03(+1.14%)
Oct 24, 2002 2.366 2.399 2.366 2.399 76,987 +0.02(+0.76%)
Oct 23, 2002 2.315 2.380 2.311 2.380 136,378 +0.06(+2.59%)
Oct 22, 2002 2.366 2.366 2.291 2.320 338,746 -0.05(-1.92%)
Oct 21, 2002 2.446 2.446 2.364 2.366 201,817 -0.07(-3.06%)
Oct 18, 2002 2.446 2.446 2.426 2.440 54,991 -0.02(-0.67%)
Oct 17, 2002 2.491 2.491 2.439 2.457 206,767 -0.04(-1.46%)
Oct 16, 2002 2.482 2.509 2.477 2.493 108,882 +0.02(+0.88%)
Oct 15, 2002 2.573 2.573 2.393 2.471 343,145 -0.11(-4.36%)
Oct 14, 2002 2.659 2.659 2.584 2.584 116,031 -0.09(-3.46%)
Oct 11, 2002 2.640 2.677 2.624 2.677 63,239 +0.05(+2.08%)
Oct 10, 2002 2.622 2.635 2.617 2.622 111,632 +0.00(+0.00%)
Oct 09, 2002 2.691 2.710 2.622 2.622 67,639 -0.09(-3.22%)
Oct 08, 2002 2.640 2.711 2.622 2.710 129,779 +0.07(+2.69%)
Oct 07, 2002 2.664 2.664 2.639 2.639 52,791 -0.03(-0.96%)
Oct 04, 2002 2.693 2.693 2.664 2.664 36,844 -0.00(-0.07%)
Oct 03, 2002 2.680 2.682 2.666 2.666 46,742 -0.01(-0.27%)
Oct 02, 2002 2.684 2.695 2.666 2.673 37,943 -0.01(-0.34%)
Oct 01, 2002 2.695 2.695 2.666 2.682 45,092 +0.00(+0.00%)
Sep 30, 2002 2.695 2.695 2.664 2.682 114,931 -0.00(-0.14%)
Sep 27, 2002 2.715 2.746 2.686 2.686 132,528 -0.01(-0.40%)
Sep 26, 2002 2.690 2.715 2.686 2.697 102,283 +0.01(+0.41%)
Sep 25, 2002 2.702 2.708 2.686 2.686 92,385 -0.02(-0.61%)
Sep 24, 2002 2.726 2.737 2.700 2.702 87,436 -0.02(-0.80%)
Sep 23, 2002 2.722 2.746 2.702 2.724 54,441 -0.01(-0.40%)
Sep 20, 2002 2.726 2.737 2.693 2.735 72,038 +0.03(+0.94%)
Sep 19, 2002 2.728 2.737 2.695 2.710 12,977,932 -0.03(-1.00%)
Sep 18, 2002 2.731 2.737 2.720 2.737 43,992 +0.02(+0.60%)
Sep 17, 2002 2.746 2.746 2.720 2.720 61,590 -0.03(-0.93%)
Sep 16, 2002 2.719 2.746 2.719 2.746 54,991 +0.01(+0.33%)
Sep 13, 2002 2.726 2.742 2.713 2.737 45,092 +0.01(+0.40%)
Sep 12, 2002 2.724 2.726 2.695 2.726 54,991 +0.00(+0.07%)
Sep 11, 2002 2.688 2.724 2.688 2.724 81,936 +0.01(+0.20%)
Sep 10, 2002 2.702 2.719 2.702 2.719 36,844 +0.02(+0.61%)
Sep 09, 2002 2.697 2.711 2.697 2.702 30,795 +0.01(+0.34%)
Sep 06, 2002 2.710 2.710 2.691 2.693 31,345 -0.02(-0.60%)
Sep 05, 2002 2.710 2.710 2.704 2.710 20,346 -0.02(-0.60%)
Sep 04, 2002 2.691 2.726 2.691 2.726 57,190 +0.04(+1.63%)
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.