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

PCM Fund, Inc. (NY: PCM )

8.470 +0.090 (+1.07%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 23, 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 (%)
Jul 31, 2003 3.408 3.408 3.320 3.320 57,564 -0.09(-2.72%)
Jul 30, 2003 3.403 3.415 3.403 3.413 35,715 -0.01(-0.42%)
Jul 29, 2003 3.408 3.434 3.408 3.427 20,168 -0.03(-0.83%)
Jul 28, 2003 3.425 3.456 3.403 3.456 89,077 +0.03(+0.83%)
Jul 25, 2003 3.408 3.441 3.384 3.427 52,101 +0.04(+1.27%)
Jul 24, 2003 3.415 3.451 3.384 3.384 39,916 -0.01(-0.21%)
Jul 23, 2003 3.375 3.427 3.360 3.391 37,815 +0.03(+0.85%)
Jul 22, 2003 3.377 3.399 3.363 3.363 18,067 -0.00(-0.07%)
Jul 21, 2003 3.380 3.380 3.363 3.365 23,529 -0.02(-0.70%)
Jul 18, 2003 3.389 3.389 3.370 3.389 21,008 -0.00(-0.07%)
Jul 17, 2003 3.380 3.391 3.370 3.391 55,463 +0.00(+0.00%)
Jul 16, 2003 3.403 3.413 3.389 3.391 62,606 -0.02(-0.70%)
Jul 15, 2003 3.403 3.425 3.394 3.415 46,219 -0.01(-0.28%)
Jul 14, 2003 3.415 3.427 3.391 3.425 79,413 -0.00(-0.07%)
Jul 11, 2003 3.427 3.434 3.391 3.427 49,160 +0.00(+0.07%)
Jul 10, 2003 3.439 3.439 3.372 3.425 128,994 -0.04(-1.10%)
Jul 09, 2003 3.534 3.539 3.432 3.463 213,029 -0.06(-1.82%)
Jul 08, 2003 3.518 3.558 3.518 3.527 62,186 +0.03(+0.95%)
Jul 07, 2003 3.487 3.522 3.487 3.494 26,891 +0.02(+0.55%)
Jul 03, 2003 3.425 3.475 3.418 3.475 58,404 +0.05(+1.46%)
Jul 02, 2003 3.437 3.453 3.410 3.425 34,874 -0.01(-0.35%)
Jul 01, 2003 3.391 3.437 3.375 3.437 55,883 +0.06(+1.69%)
Jun 30, 2003 3.427 3.437 3.382 3.380 64,287 -0.05(-1.39%)
Jun 27, 2003 3.403 3.427 3.384 3.427 61,766 +0.00(+0.14%)
Jun 26, 2003 3.430 3.437 3.422 3.422 53,362 -0.01(-0.28%)
Jun 25, 2003 3.446 3.463 3.432 3.432 34,454 -0.02(-0.55%)
Jun 24, 2003 3.427 3.463 3.425 3.451 31,093 +0.01(+0.35%)
Jun 23, 2003 3.451 3.484 3.384 3.439 90,338 +0.01(+0.21%)
Jun 20, 2003 3.482 3.532 3.422 3.432 95,380 -0.07(-2.10%)
Jun 19, 2003 3.546 3.546 3.482 3.506 47,900 -0.06(-1.80%)
Jun 18, 2003 3.522 3.570 3.501 3.570 33,193 +0.05(+1.28%)
Jun 17, 2003 3.553 3.596 3.525 3.525 50,421 -0.00(-0.13%)
Jun 16, 2003 3.598 3.598 3.525 3.529 56,303 -0.05(-1.26%)
Jun 13, 2003 3.570 3.594 3.558 3.575 73,951 +0.03(+0.74%)
Jun 12, 2003 3.582 3.582 3.549 3.549 45,799 +0.03(+0.74%)
Jun 11, 2003 3.546 3.570 3.513 3.522 52,942 -0.02(-0.54%)
Jun 10, 2003 3.558 3.563 3.487 3.541 50,001 +0.01(+0.20%)
Jun 09, 2003 3.570 3.570 3.532 3.534 54,623 -0.02(-0.60%)
Jun 06, 2003 3.527 3.584 3.527 3.556 84,455 +0.00(+0.00%)
Jun 05, 2003 3.541 3.556 3.534 3.556 63,446 -0.01(-0.27%)
Jun 04, 2003 3.570 3.570 3.546 3.565 67,228 +0.01(+0.33%)
Jun 03, 2003 3.568 3.570 3.534 3.553 79,833 +0.00(+0.13%)
Jun 02, 2003 3.501 3.568 3.487 3.549 84,035 +0.01(+0.27%)
May 30, 2003 3.522 3.558 3.499 3.539 47,900 +0.04(+1.16%)
May 29, 2003 3.499 3.499 3.463 3.499 37,395 -0.01(-0.34%)
May 28, 2003 3.491 3.629 3.491 3.510 90,758 -0.02(-0.47%)
May 27, 2003 3.522 3.527 3.491 3.527 72,270 +0.01(+0.34%)
May 23, 2003 3.475 3.527 3.475 3.515 98,741 +0.04(+1.23%)
May 22, 2003 3.463 3.475 3.463 3.472 67,228 +0.02(+0.55%)
May 21, 2003 3.449 3.453 3.441 3.453 88,237 +0.01(+0.35%)
May 20, 2003 3.439 3.441 3.430 3.441 44,118 +0.00(+0.00%)
May 19, 2003 3.439 3.444 3.427 3.441 60,925 +0.02(+0.49%)
May 16, 2003 3.437 3.441 3.418 3.425 59,244 -0.00(-0.07%)
May 15, 2003 3.437 3.439 3.427 3.427 37,815 -0.01(-0.28%)
May 14, 2003 3.437 3.439 3.418 3.437 80,673 +0.00(+0.00%)
May 13, 2003 3.437 3.437 3.391 3.437 44,538 +0.01(+0.42%)
May 12, 2003 3.413 3.427 3.403 3.422 24,370 +0.00(+0.07%)
May 09, 2003 3.422 3.437 3.420 3.420 21,429 -0.00(-0.07%)
May 08, 2003 3.413 3.425 3.368 3.422 43,278 +0.02(+0.49%)
May 07, 2003 3.446 3.446 3.406 3.406 29,832 -0.04(-1.04%)
May 06, 2003 3.427 3.444 3.391 3.441 50,001 +0.00(+0.07%)
May 05, 2003 3.382 3.453 3.382 3.439 115,128 +0.04(+1.05%)
May 02, 2003 3.391 3.410 3.356 3.403 34,874 +0.02(+0.70%)
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.