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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing 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 (%)
Jul 31, 2003 2.604 2.604 2.537 2.537 75,337 -0.07(-2.72%)
Jul 30, 2003 2.600 2.610 2.600 2.608 46,742 -0.01(-0.42%)
Jul 29, 2003 2.604 2.624 2.604 2.619 26,395 -0.02(-0.83%)
Jul 28, 2003 2.617 2.640 2.600 2.640 116,581 +0.02(+0.83%)
Jul 25, 2003 2.604 2.630 2.586 2.619 68,189 +0.03(+1.27%)
Jul 24, 2003 2.610 2.637 2.586 2.586 52,241 -0.01(-0.21%)
Jul 23, 2003 2.579 2.619 2.568 2.591 49,492 +0.02(+0.85%)
Jul 22, 2003 2.580 2.597 2.570 2.570 23,646 -0.00(-0.07%)
Jul 21, 2003 2.582 2.582 2.570 2.571 30,795 -0.02(-0.70%)
Jul 18, 2003 2.590 2.590 2.575 2.590 27,495 -0.00(-0.07%)
Jul 17, 2003 2.582 2.591 2.575 2.591 72,588 +0.00(+0.00%)
Jul 16, 2003 2.600 2.608 2.590 2.591 81,936 -0.02(-0.70%)
Jul 15, 2003 2.600 2.617 2.593 2.610 60,490 -0.01(-0.28%)
Jul 14, 2003 2.610 2.619 2.591 2.617 103,933 -0.00(-0.07%)
Jul 11, 2003 2.619 2.624 2.591 2.619 64,339 +0.00(+0.07%)
Jul 10, 2003 2.628 2.628 2.577 2.617 168,823 -0.03(-1.10%)
Jul 09, 2003 2.700 2.704 2.622 2.646 278,805 -0.05(-1.82%)
Jul 08, 2003 2.688 2.719 2.688 2.695 81,387 +0.03(+0.95%)
Jul 07, 2003 2.664 2.691 2.664 2.670 35,194 +0.01(+0.55%)
Jul 03, 2003 2.617 2.655 2.611 2.655 76,437 +0.04(+1.46%)
Jul 02, 2003 2.626 2.639 2.606 2.617 45,642 -0.01(-0.35%)
Jul 01, 2003 2.591 2.626 2.579 2.626 73,138 +0.04(+1.69%)
Jun 30, 2003 2.619 2.626 2.584 2.582 84,136 -0.04(-1.39%)
Jun 27, 2003 2.600 2.619 2.586 2.619 80,837 +0.00(+0.14%)
Jun 26, 2003 2.620 2.626 2.615 2.615 69,838 -0.01(-0.28%)
Jun 25, 2003 2.633 2.646 2.622 2.622 45,092 -0.01(-0.55%)
Jun 24, 2003 2.619 2.646 2.617 2.637 40,693 +0.01(+0.35%)
Jun 23, 2003 2.637 2.662 2.586 2.628 118,231 +0.01(+0.21%)
Jun 20, 2003 2.660 2.699 2.615 2.622 124,830 -0.06(-2.10%)
Jun 19, 2003 2.710 2.710 2.660 2.679 62,690 -0.05(-1.80%)
Jun 18, 2003 2.691 2.728 2.675 2.728 43,443 +0.03(+1.28%)
Jun 17, 2003 2.715 2.748 2.693 2.693 65,989 -0.00(-0.13%)
Jun 16, 2003 2.750 2.750 2.693 2.697 73,688 -0.03(-1.26%)
Jun 13, 2003 2.728 2.746 2.719 2.731 96,784 +0.02(+0.74%)
Jun 12, 2003 2.737 2.737 2.711 2.711 59,940 +0.02(+0.74%)
Jun 11, 2003 2.710 2.728 2.684 2.691 69,288 -0.01(-0.54%)
Jun 10, 2003 2.719 2.722 2.664 2.706 65,439 +0.01(+0.20%)
Jun 09, 2003 2.728 2.728 2.699 2.700 71,488 -0.02(-0.60%)
Jun 06, 2003 2.695 2.739 2.695 2.717 110,532 +0.00(+0.00%)
Jun 05, 2003 2.706 2.717 2.700 2.717 83,036 -0.01(-0.27%)
Jun 04, 2003 2.728 2.728 2.710 2.724 87,985 +0.01(+0.33%)
Jun 03, 2003 2.726 2.728 2.700 2.715 104,483 +0.00(+0.13%)
Jun 02, 2003 2.675 2.726 2.664 2.711 109,982 +0.01(+0.27%)
May 30, 2003 2.691 2.719 2.673 2.704 62,690 +0.03(+1.16%)
May 29, 2003 2.673 2.673 2.646 2.673 48,942 -0.01(-0.34%)
May 28, 2003 2.668 2.773 2.668 2.682 118,781 -0.01(-0.47%)
May 27, 2003 2.691 2.695 2.668 2.695 94,584 +0.01(+0.34%)
May 23, 2003 2.655 2.695 2.655 2.686 129,229 +0.03(+1.23%)
May 22, 2003 2.646 2.655 2.646 2.653 87,985 +0.01(+0.55%)
May 21, 2003 2.635 2.639 2.630 2.639 115,481 +0.01(+0.35%)
May 20, 2003 2.628 2.630 2.620 2.630 57,740 +0.00(+0.00%)
May 19, 2003 2.628 2.631 2.619 2.630 79,737 +0.01(+0.49%)
May 16, 2003 2.626 2.630 2.611 2.617 77,537 -0.00(-0.07%)
May 15, 2003 2.626 2.628 2.619 2.619 49,492 -0.01(-0.28%)
May 14, 2003 2.626 2.628 2.611 2.626 105,583 +0.00(+0.00%)
May 13, 2003 2.626 2.626 2.591 2.626 58,290 +0.01(+0.42%)
May 12, 2003 2.608 2.619 2.600 2.615 31,894 +0.00(+0.07%)
May 09, 2003 2.615 2.626 2.613 2.613 28,045 -0.00(-0.07%)
May 08, 2003 2.608 2.617 2.573 2.615 56,640 +0.01(+0.49%)
May 07, 2003 2.633 2.633 2.602 2.602 39,043 -0.03(-1.04%)
May 06, 2003 2.619 2.631 2.591 2.630 65,439 +0.00(+0.07%)
May 05, 2003 2.584 2.639 2.584 2.628 150,675 +0.03(+1.05%)
May 02, 2003 2.591 2.606 2.564 2.600 45,642 +0.02(+0.70%)
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.