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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Sep 30, 2002 3.527 3.527 3.487 3.510 87,816 -0.00(-0.14%)
Sep 27, 2002 3.553 3.594 3.515 3.515 101,262 -0.01(-0.40%)
Sep 26, 2002 3.520 3.553 3.515 3.529 78,152 +0.01(+0.41%)
Sep 25, 2002 3.537 3.544 3.515 3.515 70,589 -0.02(-0.61%)
Sep 24, 2002 3.568 3.582 3.534 3.537 66,808 -0.03(-0.80%)
Sep 23, 2002 3.563 3.594 3.537 3.565 41,597 -0.01(-0.40%)
Sep 20, 2002 3.568 3.582 3.525 3.579 55,043 +0.03(+0.94%)
Sep 19, 2002 3.570 3.582 3.527 3.546 9,916,177 -0.04(-1.00%)
Sep 18, 2002 3.575 3.582 3.560 3.582 33,614 +0.02(+0.60%)
Sep 17, 2002 3.594 3.594 3.560 3.560 47,059 -0.03(-0.93%)
Sep 16, 2002 3.558 3.594 3.558 3.594 42,017 +0.01(+0.33%)
Sep 13, 2002 3.568 3.589 3.551 3.582 34,454 +0.01(+0.40%)
Sep 12, 2002 3.565 3.568 3.527 3.568 42,017 +0.00(+0.07%)
Sep 11, 2002 3.518 3.565 3.518 3.565 62,606 +0.01(+0.20%)
Sep 10, 2002 3.537 3.558 3.537 3.558 28,151 +0.02(+0.61%)
Sep 09, 2002 3.529 3.549 3.529 3.537 23,529 +0.01(+0.34%)
Sep 06, 2002 3.546 3.546 3.522 3.525 23,950 -0.02(-0.60%)
Sep 05, 2002 3.546 3.546 3.539 3.546 15,546 -0.02(-0.60%)
Sep 04, 2002 3.522 3.568 3.522 3.568 43,698 +0.06(+1.63%)
Sep 03, 2002 3.539 3.539 3.491 3.510 76,472 -0.00(-0.14%)
Aug 30, 2002 3.537 3.546 3.506 3.515 49,160 -0.02(-0.67%)
Aug 29, 2002 3.556 3.570 3.534 3.539 84,035 -0.02(-0.47%)
Aug 28, 2002 3.558 3.582 3.556 3.556 31,093 -0.04(-1.06%)
Aug 27, 2002 3.596 3.596 3.577 3.594 43,698 -0.01(-0.40%)
Aug 26, 2002 3.587 3.608 3.575 3.608 47,900 -0.00(-0.07%)
Aug 23, 2002 3.606 3.618 3.575 3.610 26,891 +0.01(+0.40%)
Aug 22, 2002 3.584 3.606 3.584 3.596 54,202 +0.01(+0.33%)
Aug 21, 2002 3.570 3.594 3.570 3.584 26,050 +0.00(+0.13%)
Aug 20, 2002 3.568 3.579 3.556 3.579 32,773 -0.01(-0.27%)
Aug 16, 2002 3.553 3.591 3.553 3.589 26,891 +0.01(+0.33%)
Aug 15, 2002 3.558 3.577 3.546 3.577 53,362 +0.03(+0.87%)
Aug 14, 2002 3.529 3.579 3.529 3.546 69,749 -0.01(-0.20%)
Aug 13, 2002 3.560 3.591 3.549 3.553 50,421 -0.02(-0.60%)
Aug 12, 2002 3.589 3.591 3.565 3.575 25,210 +0.01(+0.40%)
Aug 07, 2002 3.546 3.565 3.541 3.560 59,665 +0.01(+0.40%)
Aug 06, 2002 3.544 3.546 3.513 3.546 133,196 +0.02(+0.68%)
Aug 05, 2002 3.551 3.575 3.522 3.522 420,176 -0.03(-0.80%)
Aug 02, 2002 3.534 3.556 3.510 3.551 27,731 +0.02(+0.47%)
Aug 01, 2002 3.568 3.568 3.501 3.534 39,076 -0.01(-0.34%)
Jul 31, 2002 3.515 3.570 3.515 3.546 31,513 +0.04(+1.09%)
Jul 30, 2002 3.522 3.522 3.477 3.508 49,580 -0.01(-0.41%)
Jul 29, 2002 3.558 3.568 3.503 3.522 76,892 -0.03(-0.87%)
Jul 26, 2002 3.546 3.558 3.527 3.553 36,975 +0.01(+0.20%)
Jul 25, 2002 3.539 3.560 3.510 3.546 42,858 +0.02(+0.54%)
Jul 24, 2002 3.575 3.575 3.503 3.527 49,160 -0.04(-1.07%)
Jul 23, 2002 3.534 3.570 3.510 3.565 67,648 +0.05(+1.56%)
Jul 22, 2002 3.510 3.558 3.487 3.510 87,396 +0.00(+0.00%)
Jul 19, 2002 3.522 3.529 3.487 3.510 65,547 -0.01(-0.34%)
Jul 17, 2002 3.510 3.537 3.489 3.522 47,059 +0.01(+0.34%)
Jul 12, 2002 3.532 3.532 3.503 3.510 37,395 +0.00(+0.07%)
Jul 11, 2002 3.510 3.532 3.496 3.508 48,320 -0.00(-0.07%)
Jul 10, 2002 3.510 3.532 3.494 3.510 14,706 -0.01(-0.20%)
Jul 09, 2002 3.508 3.518 3.508 3.518 41,597 +0.01(+0.27%)
Jul 08, 2002 3.460 3.508 3.460 3.508 75,211 +0.05(+1.38%)
Jul 05, 2002 3.446 3.460 3.446 3.460 3,361 +0.03(+0.83%)
Jul 04, 2002 3.413 3.432 3.389 3.432 16,386 +0.00(+0.00%)
Jul 03, 2002 3.413 3.432 3.389 3.432 16,386 +0.00(+0.14%)
Jul 02, 2002 3.477 3.477 3.427 3.427 30,252 -0.05(-1.44%)
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.