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

PCM Fund, Inc. (NY: PCM )

8.410 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:19 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, 2003 3.375 3.394 3.372 3.396 53,362 +0.07(+2.15%)
Sep 29, 2003 3.315 3.339 3.315 3.325 21,429 -0.02(-0.57%)
Sep 26, 2003 3.356 3.368 3.337 3.344 28,572 -0.01(-0.35%)
Sep 25, 2003 3.356 3.356 3.356 3.356 23,109 -0.00(-0.07%)
Sep 24, 2003 3.358 3.358 3.358 3.358 5,042 -0.03(-0.84%)
Sep 23, 2003 3.375 3.387 3.368 3.387 18,487 +0.01(+0.35%)
Sep 22, 2003 3.368 3.375 3.332 3.375 40,757 +0.00(+0.00%)
Sep 19, 2003 3.372 3.375 3.372 3.375 18,907 +0.03(+0.93%)
Sep 18, 2003 3.341 3.344 3.341 3.344 7,563 -0.01(-0.21%)
Sep 17, 2003 3.353 3.356 3.351 3.351 13,865 -0.02(-0.56%)
Sep 16, 2003 3.368 3.370 3.334 3.370 39,496 +0.04(+1.14%)
Sep 15, 2003 3.332 3.332 3.291 3.332 37,815 +0.00(+0.00%)
Sep 12, 2003 3.330 3.332 3.315 3.332 30,252 +0.00(+0.07%)
Sep 11, 2003 3.325 3.332 3.306 3.330 54,202 +0.02(+0.50%)
Sep 10, 2003 3.311 3.332 3.311 3.313 26,891 -0.01(-0.43%)
Sep 09, 2003 3.330 3.330 3.311 3.327 37,815 +0.00(+0.07%)
Sep 08, 2003 3.308 3.325 3.284 3.325 50,421 +0.02(+0.58%)
Sep 05, 2003 3.299 3.306 3.265 3.306 50,421 +0.04(+1.31%)
Sep 04, 2003 3.239 3.301 3.237 3.263 43,278 +0.01(+0.44%)
Sep 03, 2003 3.256 3.280 3.225 3.249 82,774 -0.05(-1.44%)
Sep 02, 2003 3.308 3.308 3.261 3.296 39,916 -0.01(-0.36%)
Aug 29, 2003 3.284 3.313 3.220 3.308 60,925 +0.05(+1.46%)
Aug 28, 2003 3.284 3.284 3.239 3.261 13,025 -0.01(-0.36%)
Aug 27, 2003 3.272 3.296 3.241 3.272 80,253 +0.02(+0.51%)
Aug 26, 2003 3.308 3.334 3.213 3.256 91,598 -0.03(-1.01%)
Aug 25, 2003 3.237 3.289 3.237 3.289 44,958 -0.01(-0.22%)
Aug 22, 2003 3.299 3.332 3.275 3.296 32,353 -0.01(-0.22%)
Aug 21, 2003 3.334 3.334 3.272 3.303 53,362 -0.01(-0.29%)
Aug 20, 2003 3.332 3.368 3.296 3.313 58,404 -0.01(-0.43%)
Aug 19, 2003 3.296 3.332 3.296 3.327 23,950 +0.05(+1.38%)
Aug 18, 2003 3.265 3.303 3.261 3.282 39,496 +0.02(+0.66%)
Aug 15, 2003 3.282 3.284 3.261 3.261 50,841 -0.01(-0.36%)
Aug 14, 2003 3.296 3.315 3.237 3.272 51,681 -0.01(-0.36%)
Aug 13, 2003 3.301 3.322 3.249 3.284 51,261 -0.00(-0.14%)
Aug 12, 2003 3.320 3.344 3.284 3.289 54,623 -0.05(-1.50%)
Aug 11, 2003 3.296 3.365 3.296 3.339 29,832 +0.07(+2.04%)
Aug 08, 2003 3.192 3.280 3.192 3.272 53,782 +0.07(+2.15%)
Aug 07, 2003 3.211 3.211 3.203 3.203 35,294 +0.00(+0.07%)
Aug 06, 2003 3.177 3.201 3.177 3.201 40,336 +0.00(+0.00%)
Aug 05, 2003 3.261 3.265 3.156 3.201 173,112 -0.08(-2.54%)
Aug 04, 2003 3.320 3.320 3.272 3.284 46,639 -0.01(-0.36%)
Aug 01, 2003 3.308 3.332 3.289 3.296 68,068 -0.02(-0.72%)
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%)
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.