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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 3.340 3.363 3.311 3.311 69,110 -0.04(-1.13%)
Mar 28, 2003 3.316 3.349 3.290 3.349 53,846 +0.01(+0.28%)
Mar 27, 2003 3.363 3.377 3.340 3.340 51,726 -0.04(-1.32%)
Mar 26, 2003 3.373 3.387 3.337 3.385 44,094 +0.04(+1.06%)
Mar 25, 2003 3.373 3.406 3.349 3.349 27,135 -0.01(-0.35%)
Mar 24, 2003 3.356 3.406 3.328 3.361 82,253 +0.03(+0.85%)
Mar 21, 2003 3.415 3.420 3.309 3.333 86,493 -0.06(-1.81%)
Mar 20, 2003 3.385 3.406 3.382 3.394 30,951 +0.01(+0.35%)
Mar 19, 2003 3.394 3.401 3.375 3.382 30,527 -0.00(-0.07%)
Mar 18, 2003 3.363 3.401 3.363 3.385 36,886 -0.00(-0.07%)
Mar 17, 2003 3.415 3.420 3.361 3.387 83,949 -0.01(-0.42%)
Mar 14, 2003 3.441 3.441 3.394 3.401 73,349 -0.04(-1.03%)
Mar 13, 2003 3.420 3.436 3.394 3.436 85,221 +0.02(+0.55%)
Mar 12, 2003 3.418 3.420 3.392 3.418 70,806 +0.00(+0.07%)
Mar 11, 2003 3.377 3.420 3.363 3.415 77,165 +0.05(+1.61%)
Mar 10, 2003 3.389 3.410 3.361 3.361 51,302 -0.02(-0.49%)
Mar 07, 2003 3.406 3.418 3.377 3.377 46,638 -0.02(-0.49%)
Mar 06, 2003 3.368 3.396 3.368 3.394 20,775 +0.02(+0.63%)
Mar 05, 2003 3.387 3.394 3.352 3.373 66,142 +0.03(+0.99%)
Mar 04, 2003 3.392 3.441 3.340 3.340 71,653 -0.05(-1.39%)
Mar 03, 2003 3.422 3.429 3.373 3.387 55,966 -0.02(-0.62%)
Feb 28, 2003 3.432 3.441 3.403 3.408 47,062 -0.04(-1.03%)
Feb 27, 2003 3.432 3.443 3.420 3.443 56,814 +0.01(+0.27%)
Feb 26, 2003 3.439 3.479 3.420 3.434 64,446 -0.02(-0.48%)
Feb 25, 2003 3.477 3.502 3.443 3.451 66,566 -0.01(-0.34%)
Feb 24, 2003 3.656 3.656 3.446 3.462 112,780 -0.03(-0.81%)
Feb 21, 2003 3.448 3.514 3.448 3.491 55,966 +0.05(+1.37%)
Feb 20, 2003 3.443 3.458 3.418 3.443 38,582 +0.00(+0.07%)
Feb 19, 2003 3.439 3.448 3.392 3.441 33,495 +0.01(+0.21%)
Feb 18, 2003 3.420 3.436 3.420 3.434 22,895 -0.00(-0.07%)
Feb 14, 2003 3.443 3.446 3.420 3.436 25,863 +0.01(+0.21%)
Feb 13, 2003 3.436 3.455 3.408 3.429 21,199 +0.00(+0.14%)
Feb 12, 2003 3.422 3.458 3.408 3.425 46,214 -0.01(-0.34%)
Feb 11, 2003 3.403 3.458 3.403 3.436 26,287 +0.01(+0.28%)
Feb 10, 2003 3.422 3.455 3.396 3.427 52,150 +0.01(+0.21%)
Feb 07, 2003 3.420 3.420 3.396 3.420 41,550 +0.00(+0.00%)
Feb 06, 2003 3.443 3.443 3.420 3.420 5,087 -0.01(-0.34%)
Feb 05, 2003 3.455 3.458 3.399 3.432 25,863 -0.01(-0.34%)
Feb 04, 2003 3.420 3.439 3.396 3.443 64,022 +0.04(+1.25%)
Feb 03, 2003 3.451 3.451 3.394 3.401 51,726 -0.05(-1.37%)
Jan 31, 2003 3.451 3.465 3.420 3.448 35,191 -0.01(-0.27%)
Jan 30, 2003 3.427 3.458 3.427 3.458 15,263 +0.03(+0.83%)
Jan 29, 2003 3.455 3.486 3.420 3.429 69,958 -0.03(-0.95%)
Jan 28, 2003 3.399 3.462 3.387 3.462 31,799 +0.06(+1.66%)
Jan 27, 2003 3.396 3.420 3.370 3.406 32,223 -0.00(-0.07%)
Jan 24, 2003 3.394 3.408 3.361 3.408 47,910 +0.03(+0.77%)
Jan 23, 2003 3.361 3.396 3.361 3.382 42,822 +0.03(+0.77%)
Jan 22, 2003 3.354 3.361 3.293 3.356 84,373 +0.03(+0.78%)
Jan 21, 2003 3.326 3.333 3.302 3.330 36,886 -0.01(-0.21%)
Jan 17, 2003 3.380 3.380 3.321 3.337 55,542 -0.03(-0.77%)
Jan 16, 2003 3.373 3.380 3.361 3.363 62,750 -0.03(-0.97%)
Jan 15, 2003 3.354 3.396 3.354 3.396 30,103 +0.02(+0.70%)
Jan 14, 2003 3.375 3.403 3.349 3.373 81,829 -0.01(-0.35%)
Jan 13, 2003 3.396 3.396 3.373 3.385 50,454 -0.05(-1.37%)
Jan 10, 2003 3.425 3.469 3.385 3.432 81,829 +0.03(+0.90%)
Jan 09, 2003 3.441 3.441 3.387 3.401 54,270 -0.02(-0.69%)
Jan 08, 2003 3.460 3.453 3.399 3.425 33,919 +0.03(+0.76%)
Jan 07, 2003 3.460 3.477 3.396 3.399 44,518 -0.04(-1.23%)
Jan 06, 2003 3.425 3.491 3.425 3.441 88,613 +0.02(+0.69%)
Jan 03, 2003 3.377 3.418 3.377 3.418 78,013 +0.04(+1.33%)
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.