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

PCM Fund, Inc. (NY: PCM )

8.940 +0.040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2003 3.318 3.349 3.318 3.335 41,550 +0.02(+0.57%)
Apr 29, 2003 3.337 3.359 3.302 3.316 61,054 -0.02(-0.64%)
Apr 28, 2003 3.385 3.403 3.335 3.337 44,942 -0.06(-1.80%)
Apr 25, 2003 3.401 3.408 3.396 3.399 77,589 -0.01(-0.21%)
Apr 24, 2003 3.394 3.406 3.373 3.406 61,054 +0.03(+0.84%)
Apr 23, 2003 3.314 3.394 3.307 3.377 96,245 +0.01(+0.21%)
Apr 22, 2003 3.373 3.385 3.326 3.370 69,110 +0.01(+0.28%)
Apr 21, 2003 3.337 3.373 3.328 3.361 44,094 +0.05(+1.42%)
Apr 17, 2003 3.328 3.354 3.314 3.314 43,670 -0.01(-0.43%)
Apr 16, 2003 3.370 3.370 3.328 3.328 80,133 -0.03(-0.91%)
Apr 15, 2003 3.361 3.370 3.328 3.359 75,893 -0.00(-0.14%)
Apr 14, 2003 3.340 3.380 3.326 3.363 75,045 +0.05(+1.42%)
Apr 11, 2003 3.321 3.335 3.283 3.316 52,574 +0.02(+0.57%)
Apr 10, 2003 3.278 3.302 3.255 3.297 99,213 -0.00(-0.14%)
Apr 09, 2003 3.290 3.302 3.252 3.302 40,702 +0.02(+0.50%)
Apr 08, 2003 3.285 3.297 3.243 3.285 61,478 +0.00(+0.00%)
Apr 07, 2003 3.304 3.337 3.285 3.285 68,686 -0.00(-0.07%)
Apr 04, 2003 3.267 3.318 3.243 3.288 49,182 +0.01(+0.22%)
Apr 03, 2003 3.290 3.290 3.278 3.281 22,895 -0.02(-0.64%)
Apr 02, 2003 3.314 3.314 3.288 3.302 18,231 +0.00(+0.07%)
Apr 01, 2003 3.330 3.330 3.281 3.300 52,574 -0.01(-0.36%)
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%)
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.