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

PCM Fund, Inc. (NY: PCM )

8.395 +0.005 (+0.06%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Aug 30, 2002 3.536 3.545 3.505 3.514 49,171 -0.02(-0.67%)
Aug 29, 2002 3.555 3.569 3.533 3.538 84,054 -0.02(-0.47%)
Aug 28, 2002 3.557 3.581 3.555 3.555 31,100 -0.04(-1.06%)
Aug 27, 2002 3.595 3.595 3.576 3.593 43,708 -0.01(-0.40%)
Aug 26, 2002 3.586 3.607 3.574 3.607 47,911 -0.00(-0.07%)
Aug 23, 2002 3.605 3.617 3.574 3.610 26,897 +0.01(+0.40%)
Aug 22, 2002 3.583 3.605 3.583 3.595 54,215 +0.01(+0.33%)
Aug 21, 2002 3.569 3.593 3.569 3.583 26,056 +0.00(+0.13%)
Aug 20, 2002 3.567 3.579 3.555 3.579 32,781 -0.01(-0.27%)
Aug 16, 2002 3.552 3.591 3.552 3.588 26,897 +0.01(+0.33%)
Aug 15, 2002 3.557 3.576 3.545 3.576 53,374 +0.03(+0.87%)
Aug 14, 2002 3.529 3.579 3.529 3.545 69,765 -0.01(-0.20%)
Aug 13, 2002 3.560 3.591 3.548 3.552 50,432 -0.02(-0.60%)
Aug 12, 2002 3.588 3.591 3.564 3.574 25,216 +0.01(+0.40%)
Aug 07, 2002 3.545 3.564 3.541 3.560 59,678 +0.01(+0.40%)
Aug 06, 2002 3.543 3.545 3.512 3.545 133,226 +0.02(+0.68%)
Aug 05, 2002 3.550 3.574 3.522 3.522 420,272 -0.03(-0.80%)
Aug 02, 2002 3.533 3.555 3.510 3.550 27,737 +0.02(+0.47%)
Aug 01, 2002 3.567 3.567 3.500 3.533 39,085 -0.01(-0.34%)
Jul 31, 2002 3.514 3.569 3.514 3.545 31,520 +0.04(+1.09%)
Jul 30, 2002 3.522 3.522 3.476 3.507 49,592 -0.01(-0.41%)
Jul 29, 2002 3.557 3.567 3.502 3.522 76,909 -0.03(-0.87%)
Jul 26, 2002 3.545 3.557 3.526 3.552 36,983 +0.01(+0.20%)
Jul 25, 2002 3.538 3.560 3.510 3.545 42,867 +0.02(+0.54%)
Jul 24, 2002 3.574 3.574 3.502 3.526 49,171 -0.04(-1.07%)
Jul 23, 2002 3.533 3.569 3.510 3.564 67,663 +0.05(+1.56%)
Jul 22, 2002 3.510 3.557 3.486 3.510 87,416 +0.00(+0.00%)
Jul 19, 2002 3.522 3.529 3.486 3.510 65,562 -0.01(-0.34%)
Jul 17, 2002 3.510 3.536 3.488 3.522 47,070 +0.01(+0.34%)
Jul 12, 2002 3.531 3.531 3.502 3.510 37,404 +0.00(+0.07%)
Jul 11, 2002 3.510 3.531 3.495 3.507 48,331 -0.00(-0.07%)
Jul 10, 2002 3.510 3.531 3.493 3.510 14,709 -0.01(-0.20%)
Jul 09, 2002 3.507 3.517 3.507 3.517 41,606 +0.01(+0.27%)
Jul 08, 2002 3.460 3.507 3.460 3.507 75,228 +0.05(+1.38%)
Jul 05, 2002 3.445 3.460 3.445 3.460 3,362 +0.03(+0.83%)
Jul 04, 2002 3.412 3.431 3.388 3.431 16,390 +0.00(+0.00%)
Jul 03, 2002 3.412 3.431 3.388 3.431 16,390 +0.00(+0.14%)
Jul 02, 2002 3.476 3.476 3.426 3.426 30,259 -0.05(-1.44%)
Jul 01, 2002 3.460 3.476 3.438 3.476 34,042 +0.03(+0.83%)
Jun 28, 2002 3.448 3.450 3.426 3.448 22,694 +0.00(+0.07%)
Jun 27, 2002 3.414 3.448 3.414 3.445 15,970 +0.02(+0.56%)
Jun 26, 2002 3.407 3.448 3.379 3.426 41,186 -0.02(-0.62%)
Jun 25, 2002 3.412 3.448 3.412 3.448 55,896 +0.10(+2.98%)
Jun 21, 2002 3.357 3.376 3.343 3.348 77,750 -0.03(-0.92%)
Jun 20, 2002 3.393 3.460 3.369 3.379 94,141 +0.00(+0.07%)
Jun 19, 2002 3.431 3.445 3.367 3.376 132,806 -0.05(-1.32%)
Jun 18, 2002 3.500 3.545 3.422 3.422 143,312 -0.08(-2.24%)
Jun 17, 2002 3.610 3.610 3.500 3.500 63,461 -0.11(-3.03%)
Jun 14, 2002 3.600 3.610 3.517 3.610 144,573 +0.08(+2.15%)
Jun 12, 2002 3.522 3.619 3.522 3.533 49,592 -0.00(-0.13%)
Jun 11, 2002 3.545 3.567 3.502 3.538 43,708 -0.01(-0.20%)
Jun 10, 2002 3.498 3.545 3.498 3.545 55,896 +0.05(+1.50%)
Jun 07, 2002 3.505 3.507 3.483 3.493 18,491 -0.00(-0.14%)
Jun 06, 2002 3.486 3.517 3.476 3.498 54,635 +0.03(+0.75%)
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.