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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2002 3.526 3.526 3.486 3.510 87,836 -0.00(-0.14%)
Sep 27, 2002 3.552 3.593 3.514 3.514 101,285 -0.01(-0.40%)
Sep 26, 2002 3.519 3.552 3.514 3.529 78,170 +0.01(+0.41%)
Sep 25, 2002 3.536 3.543 3.514 3.514 70,605 -0.02(-0.61%)
Sep 24, 2002 3.567 3.581 3.533 3.536 66,823 -0.03(-0.80%)
Sep 23, 2002 3.562 3.593 3.536 3.564 41,606 -0.01(-0.40%)
Sep 20, 2002 3.567 3.581 3.524 3.579 55,055 +0.03(+0.94%)
Sep 19, 2002 3.569 3.581 3.526 3.545 9,918,435 -0.04(-1.00%)
Sep 18, 2002 3.574 3.581 3.560 3.581 33,621 +0.02(+0.60%)
Sep 17, 2002 3.593 3.593 3.560 3.560 47,070 -0.03(-0.93%)
Sep 16, 2002 3.557 3.593 3.557 3.593 42,027 +0.01(+0.33%)
Sep 13, 2002 3.567 3.588 3.550 3.581 34,462 +0.01(+0.40%)
Sep 12, 2002 3.564 3.567 3.526 3.567 42,027 +0.00(+0.07%)
Sep 11, 2002 3.517 3.564 3.517 3.564 62,620 +0.01(+0.20%)
Sep 10, 2002 3.536 3.557 3.536 3.557 28,158 +0.02(+0.61%)
Sep 09, 2002 3.529 3.548 3.529 3.536 23,535 +0.01(+0.34%)
Sep 06, 2002 3.545 3.545 3.522 3.524 23,955 -0.02(-0.60%)
Sep 05, 2002 3.545 3.545 3.538 3.545 15,550 -0.02(-0.60%)
Sep 04, 2002 3.522 3.567 3.522 3.567 43,708 +0.06(+1.63%)
Sep 03, 2002 3.538 3.538 3.491 3.510 76,489 -0.00(-0.14%)
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%)
Jun 05, 2002 3.476 3.483 3.441 3.472 40,766 -0.01(-0.41%)
May 31, 2002 3.486 3.517 3.472 3.486 34,882 -0.03(-0.95%)
May 28, 2002 3.522 3.522 3.495 3.519 45,809 +0.01(+0.27%)
May 27, 2002 3.502 3.529 3.493 3.510 32,781 +0.00(+0.00%)
May 24, 2002 3.502 3.529 3.493 3.510 32,781 +0.03(+0.89%)
May 23, 2002 3.453 3.486 3.453 3.479 47,911 +0.00(+0.14%)
May 22, 2002 3.464 3.483 3.448 3.474 17,651 -0.01(-0.41%)
May 21, 2002 3.464 3.495 3.417 3.488 47,490 +0.01(+0.41%)
May 20, 2002 3.510 3.533 3.467 3.474 37,404 -0.05(-1.35%)
May 17, 2002 3.502 3.522 3.488 3.522 21,013 +0.04(+1.02%)
May 16, 2002 3.486 3.593 3.486 3.486 83,213 -0.02(-0.68%)
May 15, 2002 3.486 3.510 3.431 3.510 63,881 +0.02(+0.68%)
May 14, 2002 3.486 3.510 3.455 3.486 32,781 -0.02(-0.68%)
May 13, 2002 3.476 3.581 3.426 3.510 87,836 +0.06(+1.65%)
May 10, 2002 3.472 3.507 3.450 3.453 89,097 +0.00(+0.14%)
May 09, 2002 3.467 3.467 3.398 3.448 33,621 -0.02(-0.55%)
May 08, 2002 3.460 3.472 3.405 3.467 46,229 +0.04(+1.04%)
May 07, 2002 3.438 3.462 3.407 3.431 64,721 +0.04(+1.05%)
May 06, 2002 3.438 3.448 3.395 3.395 45,389 -0.04(-1.18%)
May 03, 2002 3.405 3.436 3.405 3.436 43,288 +0.05(+1.62%)
May 02, 2002 3.412 3.436 3.381 3.381 47,070 -0.02(-0.63%)
May 01, 2002 3.414 3.424 3.369 3.403 53,374 +0.03(+0.92%)
Apr 30, 2002 3.395 3.419 3.360 3.372 61,780 +0.00(+0.00%)
Apr 29, 2002 3.379 3.395 3.348 3.372 49,171 -0.02(-0.63%)
Apr 26, 2002 3.367 3.393 3.341 3.393 48,331 +0.03(+0.78%)
Apr 25, 2002 3.369 3.405 3.367 3.367 41,606 -0.01(-0.35%)
Apr 24, 2002 3.412 3.412 3.357 3.379 46,650 -0.01(-0.35%)
Apr 23, 2002 3.367 3.391 3.348 3.391 39,085 +0.02(+0.64%)
Apr 22, 2002 3.391 3.405 3.369 3.369 32,781 -0.05(-1.32%)
Apr 19, 2002 3.348 3.436 3.338 3.414 111,372 +0.07(+1.99%)
Apr 18, 2002 3.374 3.374 3.341 3.348 26,897 -0.02(-0.71%)
Apr 17, 2002 3.355 3.372 3.338 3.372 45,809 +0.01(+0.28%)
Apr 16, 2002 3.379 3.381 3.338 3.362 72,707 +0.01(+0.21%)
Apr 15, 2002 3.400 3.400 3.334 3.355 56,316 -0.04(-1.05%)
Apr 12, 2002 3.422 3.424 3.391 3.391 35,302 -0.02(-0.70%)
Apr 11, 2002 3.391 3.422 3.391 3.414 50,432 +0.01(+0.35%)
Apr 10, 2002 3.429 3.436 3.336 3.403 89,938 -0.00(-0.14%)
Apr 09, 2002 3.403 3.426 3.403 3.407 30,259 +0.00(+0.14%)
Apr 08, 2002 3.405 3.407 3.393 3.403 35,723 +0.00(+0.00%)
Apr 05, 2002 3.405 3.405 3.367 3.403 52,534 +0.00(+0.00%)
Apr 04, 2002 3.367 3.412 3.345 3.403 52,534 +0.06(+1.78%)
Apr 03, 2002 3.329 3.367 3.310 3.343 88,257 +0.02(+0.64%)
Apr 02, 2002 3.329 3.329 3.312 3.322 53,374 +0.01(+0.36%)
Apr 01, 2002 3.329 3.329 3.307 3.310 44,969 +0.00(+0.00%)
Mar 29, 2002 3.329 3.329 3.310 3.310 56,736 +0.00(+0.00%)
Mar 28, 2002 3.329 3.329 3.310 3.310 56,736 -0.02(-0.57%)
Mar 27, 2002 3.372 3.379 3.324 3.329 59,258 -0.04(-1.27%)
Mar 26, 2002 3.369 3.412 3.369 3.372 31,100 -0.02(-0.49%)
Mar 25, 2002 3.414 3.414 3.369 3.388 70,605 -0.04(-1.25%)
Mar 22, 2002 3.353 3.436 3.348 3.431 63,881 +0.08(+2.34%)
Mar 21, 2002 3.353 3.379 3.348 3.353 46,650 +0.01(+0.21%)
Mar 20, 2002 3.350 3.379 3.345 3.345 46,650 +0.00(+0.00%)
Mar 19, 2002 3.384 3.386 3.343 3.345 44,969 -0.03(-0.99%)
Mar 18, 2002 3.386 3.386 3.360 3.379 108,850 -0.01(-0.21%)
Mar 15, 2002 3.436 3.462 3.386 3.386 55,896 -0.05(-1.45%)
Mar 14, 2002 3.414 3.436 3.355 3.436 63,461 +0.03(+0.77%)
Mar 13, 2002 3.381 3.424 3.379 3.410 29,839 +0.02(+0.49%)
Mar 12, 2002 3.414 3.438 3.384 3.393 42,447 -0.05(-1.31%)
Mar 11, 2002 3.460 3.472 3.403 3.438 65,142 -0.02(-0.62%)
Mar 08, 2002 3.412 3.460 3.391 3.460 39,925 +0.02(+0.69%)
Mar 07, 2002 3.426 3.436 3.384 3.436 32,781 -0.01(-0.41%)
Mar 06, 2002 3.450 3.460 3.403 3.450 52,534 +0.01(+0.35%)
Mar 05, 2002 3.403 3.472 3.403 3.438 45,389 +0.01(+0.35%)
Mar 04, 2002 3.422 3.445 3.386 3.426 42,027 -0.02(-0.55%)
Mar 01, 2002 3.353 3.472 3.353 3.445 278,640 +0.09(+2.77%)
Feb 28, 2002 3.319 3.353 3.319 3.353 52,113 +0.05(+1.37%)
Feb 27, 2002 3.355 3.355 3.307 3.307 133,226 -0.04(-1.14%)
Feb 26, 2002 3.319 3.353 3.319 3.345 46,650 -0.01(-0.21%)
Feb 25, 2002 3.353 3.353 3.343 3.353 68,924 +0.01(+0.28%)
Feb 22, 2002 3.338 3.353 3.334 3.343 106,749 +0.00(+0.07%)
Feb 21, 2002 3.336 3.353 3.336 3.341 62,200 -0.01(-0.35%)
Feb 20, 2002 3.436 3.438 3.336 3.353 93,720 -0.06(-1.81%)
Feb 19, 2002 3.367 3.472 3.367 3.414 55,055 +0.05(+1.41%)
Feb 18, 2002 3.400 3.403 3.362 3.367 58,417 +0.00(+0.00%)
Feb 15, 2002 3.400 3.403 3.362 3.367 58,417 -0.01(-0.35%)
Feb 14, 2002 3.400 3.400 3.360 3.379 45,389 -0.02(-0.63%)
Feb 13, 2002 3.379 3.400 3.345 3.400 31,100 +0.03(+0.99%)
Feb 12, 2002 3.357 3.391 3.334 3.367 54,215 +0.01(+0.21%)
Feb 11, 2002 3.450 3.495 3.360 3.360 89,518 -0.17(-4.92%)
Feb 08, 2002 3.474 3.533 3.457 3.533 43,708 +0.04(+1.02%)
Feb 07, 2002 3.498 3.510 3.431 3.498 70,605 -0.01(-0.41%)
Feb 06, 2002 3.495 3.555 3.450 3.512 91,199 +0.02(+0.48%)
Feb 05, 2002 3.486 3.567 3.417 3.495 208,455 +0.03(+0.96%)
Feb 04, 2002 3.445 3.486 3.412 3.462 42,867 +0.00(+0.00%)
Feb 01, 2002 3.495 3.495 3.414 3.462 93,300 -0.02(-0.61%)
Jan 31, 2002 3.355 3.652 3.355 3.483 375,303 +0.13(+3.76%)
Jan 30, 2002 3.343 3.412 3.343 3.357 46,229 +0.00(+0.07%)
Jan 29, 2002 3.355 3.386 3.343 3.355 23,955 -0.03(-0.91%)
Jan 28, 2002 3.384 3.386 3.367 3.386 50,432 +0.01(+0.28%)
Jan 25, 2002 3.379 3.386 3.362 3.376 73,967 -0.00(-0.07%)
Jan 24, 2002 3.384 3.384 3.360 3.379 57,157 +0.00(+0.00%)
Jan 23, 2002 3.360 3.379 3.360 3.379 46,229 +0.00(+0.00%)
Jan 22, 2002 3.388 3.388 3.355 3.379 47,911 +0.01(+0.35%)
Jan 21, 2002 3.388 3.388 3.353 3.367 714,463 +0.00(+0.00%)
Jan 18, 2002 3.388 3.388 3.353 3.367 714,463 +0.00(+0.00%)
Jan 17, 2002 3.379 3.379 3.362 3.367 33,201 -0.01(-0.28%)
Jan 16, 2002 3.381 3.393 3.367 3.376 42,447 -0.00(-0.14%)
Jan 15, 2002 3.379 3.381 3.348 3.381 47,911 +0.00(+0.14%)
Jan 14, 2002 3.353 3.376 3.353 3.376 38,244 +0.00(+0.00%)
Jan 11, 2002 3.376 3.379 3.348 3.376 89,518 +0.00(+0.07%)
Jan 10, 2002 3.355 3.374 3.341 3.374 44,969 +0.01(+0.21%)
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.