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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2003 3.460 3.460 3.426 3.457 39,505 +0.02(+0.62%)
Dec 30, 2003 3.474 3.474 3.433 3.436 25,636 -0.02(-0.69%)
Dec 29, 2003 3.429 3.472 3.429 3.460 41,186 +0.03(+0.90%)
Dec 26, 2003 3.438 3.438 3.414 3.429 37,824 -0.03(-0.96%)
Dec 24, 2003 3.426 3.462 3.426 3.462 15,550 +0.00(+0.14%)
Dec 23, 2003 3.467 3.460 3.450 3.457 16,810 -0.01(-0.27%)
Dec 22, 2003 3.453 3.467 3.453 3.467 26,477 +0.04(+1.18%)
Dec 19, 2003 3.474 3.474 3.433 3.426 45,389 -0.04(-1.03%)
Dec 18, 2003 3.472 3.472 3.455 3.462 39,085 -0.02(-0.61%)
Dec 17, 2003 3.462 3.493 3.462 3.483 48,751 +0.01(+0.34%)
Dec 16, 2003 3.483 3.483 3.464 3.472 43,288 +0.00(+0.14%)
Dec 15, 2003 3.545 3.545 3.467 3.467 70,605 -0.05(-1.55%)
Dec 12, 2003 3.526 3.533 3.507 3.522 62,200 +0.02(+0.68%)
Dec 11, 2003 3.474 3.498 3.450 3.498 43,288 +0.10(+2.80%)
Dec 10, 2003 3.391 3.403 3.391 3.403 7,985 -0.00(-0.14%)
Dec 09, 2003 3.464 3.474 3.407 3.407 86,996 -0.02(-0.56%)
Dec 08, 2003 3.462 3.498 3.426 3.426 62,620 -0.01(-0.35%)
Dec 05, 2003 3.453 3.453 3.441 3.438 30,679 -0.02(-0.48%)
Dec 04, 2003 3.443 3.455 3.443 3.455 38,244 +0.05(+1.47%)
Dec 03, 2003 3.414 3.414 3.405 3.405 18,071 +0.00(+0.07%)
Dec 02, 2003 3.393 3.412 3.393 3.403 47,490 -0.02(-0.63%)
Dec 01, 2003 3.381 3.424 3.381 3.424 43,288 +0.01(+0.21%)
Nov 28, 2003 3.391 3.417 3.391 3.417 5,043 +0.01(+0.35%)
Nov 26, 2003 3.414 3.414 3.391 3.405 36,143 +0.00(+0.07%)
Nov 25, 2003 3.391 3.419 3.374 3.403 44,969 -0.00(-0.14%)
Nov 24, 2003 3.367 3.419 3.367 3.407 30,259 +0.03(+0.84%)
Nov 21, 2003 3.391 3.391 3.369 3.379 30,259 +0.02(+0.57%)
Nov 20, 2003 3.319 3.360 3.319 3.360 84,474 +0.02(+0.50%)
Nov 19, 2003 3.329 3.391 3.312 3.343 190,383 +0.01(+0.43%)
Nov 18, 2003 3.329 3.331 3.322 3.329 48,751 -0.01(-0.29%)
Nov 17, 2003 3.322 3.338 3.322 3.338 23,955 +0.02(+0.50%)
Nov 14, 2003 3.353 3.341 3.319 3.322 71,446 -0.03(-0.92%)
Nov 13, 2003 3.350 3.376 3.329 3.353 61,359 +0.03(+0.79%)
Nov 12, 2003 3.350 3.350 3.322 3.326 92,039 -0.03(-0.92%)
Nov 11, 2003 3.331 3.357 3.331 3.357 23,114 +0.02(+0.71%)
Nov 10, 2003 3.312 3.376 3.312 3.334 62,620 +0.03(+0.79%)
Nov 07, 2003 3.319 3.319 3.303 3.307 35,302 -0.04(-1.07%)
Nov 06, 2003 3.364 3.364 3.343 3.343 28,158 +0.01(+0.36%)
Nov 05, 2003 3.331 3.343 3.331 3.331 37,404 +0.00(+0.00%)
Nov 04, 2003 3.331 3.331 3.331 3.331 22,694 +0.04(+1.08%)
Nov 03, 2003 3.293 3.295 3.293 3.295 40,766 -0.05(-1.42%)
Oct 31, 2003 3.286 3.336 3.286 3.343 84,474 +0.03(+0.93%)
Oct 30, 2003 3.312 3.312 3.312 3.312 0 +0.00(+0.14%)
Oct 29, 2003 3.341 3.341 3.307 3.307 36,563 -0.03(-0.79%)
Oct 28, 2003 3.338 3.338 3.331 3.334 20,173 +0.00(+0.00%)
Oct 27, 2003 3.331 3.343 3.331 3.334 18,491 -0.01(-0.43%)
Oct 24, 2003 3.331 3.355 3.329 3.348 34,462 +0.02(+0.50%)
Oct 23, 2003 3.334 3.341 3.331 3.331 53,794 -0.00(-0.07%)
Oct 22, 2003 3.295 3.338 3.295 3.334 46,229 +0.01(+0.43%)
Oct 21, 2003 3.307 3.331 3.307 3.319 41,186 +0.02(+0.58%)
Oct 20, 2003 3.284 3.300 3.276 3.300 40,766 +0.01(+0.43%)
Oct 17, 2003 3.293 3.300 3.286 3.286 56,316 -0.02(-0.50%)
Oct 16, 2003 3.334 3.334 3.312 3.303 41,186 -0.01(-0.29%)
Oct 15, 2003 3.291 3.312 3.293 3.312 53,374 +0.00(+0.14%)
Oct 14, 2003 3.295 3.310 3.295 3.307 53,374 +0.00(+0.00%)
Oct 13, 2003 3.300 3.317 3.295 3.307 46,229 +0.00(+0.14%)
Oct 10, 2003 3.336 3.341 3.303 3.303 63,881 -0.01(-0.29%)
Oct 09, 2003 3.331 3.367 3.331 3.312 34,882 -0.02(-0.71%)
Oct 08, 2003 3.343 3.343 3.336 3.336 35,723 +0.04(+1.23%)
Oct 07, 2003 3.319 3.319 3.286 3.295 62,200 -0.02(-0.72%)
Oct 06, 2003 3.379 3.379 3.329 3.319 57,997 -0.01(-0.36%)
Oct 03, 2003 3.355 3.355 3.307 3.331 63,040 -0.02(-0.57%)
Oct 02, 2003 3.334 3.350 3.331 3.350 17,231 +0.01(+0.36%)
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.