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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 2.558 2.582 2.558 2.571 53,903 +0.01(+0.57%)
Apr 29, 2003 2.573 2.589 2.545 2.556 79,205 -0.02(-0.64%)
Apr 28, 2003 2.609 2.623 2.571 2.573 58,303 -0.05(-1.80%)
Apr 25, 2003 2.622 2.627 2.618 2.620 100,656 -0.01(-0.21%)
Apr 24, 2003 2.616 2.625 2.600 2.625 79,205 +0.02(+0.84%)
Apr 23, 2003 2.554 2.616 2.549 2.603 124,858 +0.01(+0.21%)
Apr 22, 2003 2.600 2.609 2.563 2.598 89,656 +0.01(+0.28%)
Apr 21, 2003 2.573 2.600 2.565 2.591 57,203 +0.04(+1.42%)
Apr 17, 2003 2.565 2.585 2.554 2.554 56,653 -0.01(-0.43%)
Apr 16, 2003 2.598 2.598 2.565 2.565 103,957 -0.02(-0.91%)
Apr 15, 2003 2.591 2.598 2.565 2.589 98,456 -0.00(-0.14%)
Apr 14, 2003 2.574 2.605 2.563 2.593 97,356 +0.04(+1.42%)
Apr 11, 2003 2.560 2.571 2.531 2.556 68,204 +0.01(+0.57%)
Apr 10, 2003 2.527 2.545 2.509 2.542 128,708 -0.00(-0.14%)
Apr 09, 2003 2.536 2.545 2.507 2.545 52,803 +0.01(+0.50%)
Apr 08, 2003 2.533 2.542 2.500 2.533 79,755 +0.00(+0.00%)
Apr 07, 2003 2.547 2.573 2.533 2.533 89,106 -0.00(-0.07%)
Apr 04, 2003 2.518 2.558 2.500 2.534 63,804 +0.01(+0.22%)
Apr 03, 2003 2.536 2.536 2.527 2.529 29,702 -0.02(-0.64%)
Apr 02, 2003 2.554 2.554 2.534 2.545 23,651 +0.00(+0.07%)
Apr 01, 2003 2.567 2.567 2.529 2.543 68,204 -0.01(-0.36%)
Mar 31, 2003 2.574 2.593 2.553 2.553 89,656 -0.03(-1.13%)
Mar 28, 2003 2.556 2.582 2.536 2.582 69,854 +0.01(+0.28%)
Mar 27, 2003 2.593 2.603 2.574 2.574 67,104 -0.03(-1.32%)
Mar 26, 2003 2.600 2.611 2.573 2.609 57,203 +0.03(+1.06%)
Mar 25, 2003 2.600 2.625 2.582 2.582 35,202 -0.01(-0.35%)
Mar 24, 2003 2.587 2.625 2.565 2.591 106,707 +0.02(+0.85%)
Mar 21, 2003 2.633 2.636 2.551 2.569 112,207 -0.05(-1.81%)
Mar 20, 2003 2.609 2.625 2.607 2.616 40,152 +0.01(+0.35%)
Mar 19, 2003 2.616 2.622 2.602 2.607 39,602 -0.00(-0.07%)
Mar 18, 2003 2.593 2.622 2.593 2.609 47,853 -0.00(-0.07%)
Mar 17, 2003 2.633 2.636 2.591 2.611 108,907 -0.01(-0.42%)
Mar 14, 2003 2.653 2.653 2.616 2.622 95,156 -0.03(-1.03%)
Mar 13, 2003 2.636 2.649 2.616 2.649 110,557 +0.01(+0.55%)
Mar 12, 2003 2.634 2.636 2.614 2.634 91,856 +0.00(+0.07%)
Mar 11, 2003 2.603 2.636 2.593 2.633 100,106 +0.04(+1.61%)
Mar 10, 2003 2.613 2.629 2.591 2.591 66,554 -0.01(-0.49%)
Mar 07, 2003 2.625 2.634 2.603 2.603 60,504 -0.01(-0.49%)
Mar 06, 2003 2.596 2.618 2.596 2.616 26,951 +0.02(+0.63%)
Mar 05, 2003 2.611 2.616 2.583 2.600 85,805 +0.03(+0.99%)
Mar 04, 2003 2.614 2.653 2.574 2.574 92,956 -0.04(-1.39%)
Mar 03, 2003 2.638 2.643 2.600 2.611 72,604 -0.02(-0.62%)
Feb 28, 2003 2.645 2.653 2.623 2.627 61,054 -0.03(-1.03%)
Feb 27, 2003 2.645 2.654 2.636 2.654 73,705 +0.01(+0.27%)
Feb 26, 2003 2.651 2.682 2.636 2.647 83,605 -0.01(-0.48%)
Feb 25, 2003 2.680 2.700 2.654 2.660 86,355 -0.01(-0.34%)
Feb 24, 2003 2.818 2.818 2.656 2.669 146,310 -0.02(-0.81%)
Feb 21, 2003 2.658 2.709 2.658 2.691 72,604 +0.04(+1.37%)
Feb 20, 2003 2.654 2.665 2.634 2.654 50,053 +0.00(+0.07%)
Feb 19, 2003 2.651 2.658 2.614 2.653 43,452 +0.01(+0.21%)
Feb 18, 2003 2.636 2.649 2.636 2.647 29,702 -0.00(-0.07%)
Feb 14, 2003 2.654 2.656 2.636 2.649 33,552 +0.01(+0.21%)
Feb 13, 2003 2.649 2.663 2.627 2.643 27,501 +0.00(+0.14%)
Feb 12, 2003 2.638 2.665 2.627 2.640 59,954 -0.01(-0.34%)
Feb 11, 2003 2.623 2.665 2.623 2.649 34,102 +0.01(+0.28%)
Feb 10, 2003 2.638 2.663 2.618 2.642 67,654 +0.01(+0.21%)
Feb 07, 2003 2.636 2.636 2.618 2.636 53,903 +0.00(+0.00%)
Feb 06, 2003 2.654 2.654 2.636 2.636 6,600 -0.01(-0.34%)
Feb 05, 2003 2.663 2.665 2.620 2.645 33,552 -0.01(-0.34%)
Feb 04, 2003 2.636 2.651 2.618 2.654 83,055 +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.