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

PCM Fund, Inc. (NY: PCM )

8.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2002 3.270 3.284 3.232 3.268 5,588,354 -0.00(-0.07%)
Oct 30, 2002 3.256 3.270 3.246 3.270 44,538 +0.01(+0.37%)
Oct 29, 2002 3.175 3.294 3.175 3.258 80,673 +0.06(+1.86%)
Oct 28, 2002 3.151 3.199 3.151 3.199 50,421 +0.02(+0.75%)
Oct 25, 2002 3.130 3.175 3.094 3.175 55,463 +0.04(+1.14%)
Oct 24, 2002 3.096 3.139 3.096 3.139 58,824 +0.02(+0.76%)
Oct 23, 2002 3.030 3.115 3.025 3.115 104,203 +0.08(+2.59%)
Oct 22, 2002 3.096 3.096 2.999 3.037 258,829 -0.06(-1.92%)
Oct 21, 2002 3.201 3.201 3.094 3.096 154,204 -0.10(-3.06%)
Oct 18, 2002 3.201 3.201 3.175 3.194 42,017 -0.02(-0.67%)
Oct 17, 2002 3.261 3.261 3.192 3.215 157,986 -0.05(-1.46%)
Oct 16, 2002 3.249 3.284 3.241 3.263 83,195 +0.03(+0.88%)
Oct 15, 2002 3.368 3.368 3.132 3.234 262,190 -0.15(-4.36%)
Oct 14, 2002 3.479 3.479 3.382 3.382 88,657 -0.12(-3.46%)
Oct 11, 2002 3.456 3.503 3.434 3.503 48,320 +0.07(+2.08%)
Oct 10, 2002 3.432 3.449 3.425 3.432 85,295 +0.00(+0.00%)
Oct 09, 2002 3.522 3.546 3.432 3.432 51,681 -0.11(-3.22%)
Oct 08, 2002 3.456 3.549 3.432 3.546 99,161 +0.09(+2.69%)
Oct 07, 2002 3.487 3.487 3.453 3.453 40,336 -0.03(-0.96%)
Oct 04, 2002 3.525 3.525 3.487 3.487 28,151 -0.00(-0.07%)
Oct 03, 2002 3.508 3.510 3.489 3.489 35,715 -0.01(-0.27%)
Oct 02, 2002 3.513 3.527 3.489 3.499 28,992 -0.01(-0.34%)
Oct 01, 2002 3.527 3.527 3.489 3.510 34,454 +0.00(+0.00%)
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%)
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.