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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Apr 30, 2003 2.559 2.582 2.559 2.571 53,891 +0.01(+0.57%)
Apr 29, 2003 2.573 2.590 2.546 2.557 79,187 -0.02(-0.64%)
Apr 28, 2003 2.610 2.624 2.571 2.573 58,290 -0.05(-1.80%)
Apr 25, 2003 2.622 2.628 2.619 2.620 100,633 -0.01(-0.21%)
Apr 24, 2003 2.617 2.626 2.600 2.626 79,187 +0.02(+0.84%)
Apr 23, 2003 2.555 2.617 2.550 2.604 124,830 +0.01(+0.21%)
Apr 22, 2003 2.600 2.610 2.564 2.599 89,635 +0.01(+0.28%)
Apr 21, 2003 2.573 2.600 2.566 2.591 57,190 +0.04(+1.42%)
Apr 17, 2003 2.566 2.586 2.555 2.555 56,640 -0.01(-0.43%)
Apr 16, 2003 2.599 2.599 2.566 2.566 103,933 -0.02(-0.91%)
Apr 15, 2003 2.591 2.599 2.566 2.590 98,434 -0.00(-0.14%)
Apr 14, 2003 2.575 2.606 2.564 2.593 97,334 +0.04(+1.42%)
Apr 11, 2003 2.560 2.571 2.531 2.557 68,189 +0.01(+0.57%)
Apr 10, 2003 2.528 2.546 2.509 2.542 128,679 -0.00(-0.14%)
Apr 09, 2003 2.537 2.546 2.508 2.546 52,791 +0.01(+0.50%)
Apr 08, 2003 2.533 2.542 2.500 2.533 79,737 +0.00(+0.00%)
Apr 07, 2003 2.548 2.573 2.533 2.533 89,085 -0.00(-0.07%)
Apr 04, 2003 2.519 2.559 2.500 2.535 63,789 +0.01(+0.22%)
Apr 03, 2003 2.537 2.537 2.528 2.529 29,695 -0.02(-0.64%)
Apr 02, 2003 2.555 2.555 2.535 2.546 23,646 +0.00(+0.07%)
Apr 01, 2003 2.568 2.568 2.529 2.544 68,189 -0.01(-0.36%)
Mar 31, 2003 2.575 2.593 2.553 2.553 89,635 -0.03(-1.13%)
Mar 28, 2003 2.557 2.582 2.537 2.582 69,838 +0.01(+0.28%)
Mar 27, 2003 2.593 2.604 2.575 2.575 67,089 -0.03(-1.32%)
Mar 26, 2003 2.600 2.611 2.573 2.610 57,190 +0.03(+1.06%)
Mar 25, 2003 2.600 2.626 2.582 2.582 35,194 -0.01(-0.35%)
Mar 24, 2003 2.588 2.626 2.566 2.591 106,683 +0.02(+0.85%)
Mar 21, 2003 2.633 2.637 2.551 2.570 112,182 -0.05(-1.81%)
Mar 20, 2003 2.610 2.626 2.608 2.617 40,143 +0.01(+0.35%)
Mar 19, 2003 2.617 2.622 2.602 2.608 39,593 -0.00(-0.07%)
Mar 18, 2003 2.593 2.622 2.593 2.610 47,842 -0.00(-0.07%)
Mar 17, 2003 2.633 2.637 2.591 2.611 108,882 -0.01(-0.42%)
Mar 14, 2003 2.653 2.653 2.617 2.622 95,134 -0.03(-1.03%)
Mar 13, 2003 2.637 2.650 2.617 2.650 110,532 +0.01(+0.55%)
Mar 12, 2003 2.635 2.637 2.615 2.635 91,835 +0.00(+0.07%)
Mar 11, 2003 2.604 2.637 2.593 2.633 100,084 +0.04(+1.61%)
Mar 10, 2003 2.613 2.630 2.591 2.591 66,539 -0.01(-0.49%)
Mar 07, 2003 2.626 2.635 2.604 2.604 60,490 -0.01(-0.49%)
Mar 06, 2003 2.597 2.619 2.597 2.617 26,945 +0.02(+0.63%)
Mar 05, 2003 2.611 2.617 2.584 2.600 85,786 +0.03(+0.99%)
Mar 04, 2003 2.615 2.653 2.575 2.575 92,935 -0.04(-1.39%)
Mar 03, 2003 2.639 2.644 2.600 2.611 72,588 -0.02(-0.62%)
Feb 28, 2003 2.646 2.653 2.624 2.628 61,040 -0.03(-1.03%)
Feb 27, 2003 2.646 2.655 2.637 2.655 73,688 +0.01(+0.27%)
Feb 26, 2003 2.651 2.682 2.637 2.648 83,586 -0.01(-0.48%)
Feb 25, 2003 2.680 2.700 2.655 2.660 86,336 -0.01(-0.34%)
Feb 24, 2003 2.819 2.819 2.657 2.670 146,276 -0.02(-0.81%)
Feb 21, 2003 2.659 2.710 2.659 2.691 72,588 +0.04(+1.37%)
Feb 20, 2003 2.655 2.666 2.635 2.655 50,042 +0.00(+0.07%)
Feb 19, 2003 2.651 2.659 2.615 2.653 43,443 +0.01(+0.21%)
Feb 18, 2003 2.637 2.650 2.637 2.648 29,695 -0.00(-0.07%)
Feb 14, 2003 2.655 2.657 2.637 2.650 33,544 +0.01(+0.21%)
Feb 13, 2003 2.650 2.664 2.628 2.644 27,495 +0.00(+0.14%)
Feb 12, 2003 2.639 2.666 2.628 2.640 59,940 -0.01(-0.34%)
Feb 11, 2003 2.624 2.666 2.624 2.650 34,094 +0.01(+0.28%)
Feb 10, 2003 2.639 2.664 2.619 2.642 67,639 +0.01(+0.21%)
Feb 07, 2003 2.637 2.637 2.619 2.637 53,891 +0.00(+0.00%)
Feb 06, 2003 2.655 2.655 2.637 2.637 6,598 -0.01(-0.34%)
Feb 05, 2003 2.664 2.666 2.620 2.646 33,544 -0.01(-0.34%)
Feb 04, 2003 2.637 2.651 2.619 2.655 83,036 +0.03(+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.