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 (%)
Jul 31, 2003 3.407 3.407 3.319 3.319 57,577 -0.09(-2.72%)
Jul 30, 2003 3.403 3.414 3.403 3.412 35,723 -0.01(-0.42%)
Jul 29, 2003 3.407 3.433 3.407 3.426 20,173 -0.03(-0.83%)
Jul 28, 2003 3.424 3.455 3.403 3.455 89,097 +0.03(+0.83%)
Jul 25, 2003 3.407 3.441 3.384 3.426 52,113 +0.04(+1.27%)
Jul 24, 2003 3.414 3.450 3.384 3.384 39,925 -0.01(-0.21%)
Jul 23, 2003 3.374 3.426 3.360 3.391 37,824 +0.03(+0.85%)
Jul 22, 2003 3.376 3.398 3.362 3.362 18,071 -0.00(-0.07%)
Jul 21, 2003 3.379 3.379 3.362 3.364 23,535 -0.02(-0.70%)
Jul 18, 2003 3.388 3.388 3.369 3.388 21,013 -0.00(-0.07%)
Jul 17, 2003 3.379 3.391 3.369 3.391 55,475 +0.00(+0.00%)
Jul 16, 2003 3.403 3.412 3.388 3.391 62,620 -0.02(-0.70%)
Jul 15, 2003 3.403 3.424 3.393 3.414 46,229 -0.01(-0.28%)
Jul 14, 2003 3.414 3.426 3.391 3.424 79,431 -0.00(-0.07%)
Jul 11, 2003 3.426 3.433 3.391 3.426 49,171 +0.00(+0.07%)
Jul 10, 2003 3.438 3.438 3.372 3.424 129,023 -0.04(-1.10%)
Jul 09, 2003 3.533 3.538 3.431 3.462 213,078 -0.06(-1.82%)
Jul 08, 2003 3.517 3.557 3.517 3.526 62,200 +0.03(+0.95%)
Jul 07, 2003 3.486 3.522 3.486 3.493 26,897 +0.02(+0.55%)
Jul 03, 2003 3.424 3.474 3.417 3.474 58,417 +0.05(+1.46%)
Jul 02, 2003 3.436 3.453 3.410 3.424 34,882 -0.01(-0.35%)
Jul 01, 2003 3.391 3.436 3.374 3.436 55,896 +0.06(+1.69%)
Jun 30, 2003 3.426 3.436 3.381 3.379 64,301 -0.05(-1.39%)
Jun 27, 2003 3.403 3.426 3.384 3.426 61,780 +0.00(+0.14%)
Jun 26, 2003 3.429 3.436 3.422 3.422 53,374 -0.01(-0.28%)
Jun 25, 2003 3.445 3.462 3.431 3.431 34,462 -0.02(-0.55%)
Jun 24, 2003 3.426 3.462 3.424 3.450 31,100 +0.01(+0.35%)
Jun 23, 2003 3.450 3.483 3.384 3.438 90,358 +0.01(+0.21%)
Jun 20, 2003 3.481 3.531 3.422 3.431 95,401 -0.07(-2.10%)
Jun 19, 2003 3.545 3.545 3.481 3.505 47,911 -0.06(-1.80%)
Jun 18, 2003 3.522 3.569 3.500 3.569 33,201 +0.05(+1.28%)
Jun 17, 2003 3.552 3.595 3.524 3.524 50,432 -0.00(-0.13%)
Jun 16, 2003 3.598 3.598 3.524 3.529 56,316 -0.05(-1.27%)
Jun 13, 2003 3.569 3.593 3.557 3.574 73,967 +0.03(+0.74%)
Jun 12, 2003 3.581 3.581 3.548 3.548 45,809 +0.03(+0.74%)
Jun 11, 2003 3.545 3.569 3.512 3.522 52,954 -0.02(-0.54%)
Jun 10, 2003 3.557 3.562 3.486 3.541 50,012 +0.01(+0.20%)
Jun 09, 2003 3.569 3.569 3.531 3.533 54,635 -0.02(-0.60%)
Jun 06, 2003 3.526 3.583 3.526 3.555 84,474 +0.00(+0.00%)
Jun 05, 2003 3.541 3.555 3.533 3.555 63,461 -0.01(-0.27%)
Jun 04, 2003 3.569 3.569 3.545 3.564 67,243 +0.01(+0.33%)
Jun 03, 2003 3.567 3.569 3.533 3.552 79,851 +0.00(+0.13%)
Jun 02, 2003 3.500 3.567 3.486 3.548 84,054 +0.01(+0.27%)
May 30, 2003 3.522 3.557 3.498 3.538 47,911 +0.04(+1.16%)
May 29, 2003 3.498 3.498 3.462 3.498 37,404 -0.01(-0.34%)
May 28, 2003 3.491 3.629 3.491 3.510 90,778 -0.02(-0.47%)
May 27, 2003 3.522 3.526 3.491 3.526 72,286 +0.01(+0.34%)
May 23, 2003 3.474 3.526 3.474 3.514 98,764 +0.04(+1.23%)
May 22, 2003 3.462 3.474 3.462 3.472 67,243 +0.02(+0.55%)
May 21, 2003 3.448 3.453 3.441 3.453 88,257 +0.01(+0.35%)
May 20, 2003 3.438 3.441 3.429 3.441 44,128 +0.00(+0.00%)
May 19, 2003 3.438 3.443 3.426 3.441 60,939 +0.02(+0.49%)
May 16, 2003 3.436 3.441 3.417 3.424 59,258 -0.00(-0.07%)
May 15, 2003 3.436 3.438 3.426 3.426 37,824 -0.01(-0.28%)
May 14, 2003 3.436 3.438 3.417 3.436 80,692 +0.00(+0.00%)
May 13, 2003 3.436 3.436 3.391 3.436 44,548 +0.01(+0.42%)
May 12, 2003 3.412 3.426 3.403 3.422 24,375 +0.00(+0.07%)
May 09, 2003 3.422 3.436 3.419 3.419 21,433 -0.00(-0.07%)
May 08, 2003 3.412 3.424 3.367 3.422 43,288 +0.02(+0.49%)
May 07, 2003 3.445 3.445 3.405 3.405 29,839 -0.04(-1.04%)
May 06, 2003 3.426 3.443 3.391 3.441 50,012 +0.00(+0.07%)
May 05, 2003 3.381 3.453 3.381 3.438 115,154 +0.04(+1.05%)
May 02, 2003 3.391 3.410 3.355 3.403 34,882 +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.