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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 30, 2004 2.373 2.382 2.362 2.363 20,901 +0.01(+0.23%)
Jul 29, 2004 2.365 2.380 2.349 2.358 29,702 -0.01(-0.31%)
Jul 28, 2004 2.360 2.365 2.340 2.365 63,254 -0.00(-0.08%)
Jul 27, 2004 2.358 2.380 2.356 2.367 72,604 -0.01(-0.38%)
Jul 26, 2004 2.400 2.400 2.358 2.376 106,157 -0.01(-0.38%)
Jul 23, 2004 2.411 2.413 2.385 2.385 64,904 -0.03(-1.20%)
Jul 22, 2004 2.403 2.423 2.391 2.414 45,103 -0.01(-0.30%)
Jul 21, 2004 2.409 2.422 2.400 2.422 33,002 +0.00(+0.08%)
Jul 20, 2004 2.445 2.445 2.418 2.420 41,252 -0.03(-1.04%)
Jul 19, 2004 2.443 2.445 2.434 2.445 74,805 -0.02(-0.66%)
Jul 16, 2004 2.469 2.474 2.436 2.462 70,954 -0.01(-0.22%)
Jul 15, 2004 2.453 2.467 2.436 2.467 113,857 +0.02(+0.82%)
Jul 14, 2004 2.467 2.467 2.447 2.447 54,453 -0.01(-0.30%)
Jul 13, 2004 2.445 2.462 2.427 2.454 53,353 +0.02(+0.75%)
Jul 12, 2004 2.447 2.456 2.423 2.436 60,504 +0.01(+0.30%)
Jul 09, 2004 2.400 2.454 2.400 2.429 50,053 +0.01(+0.45%)
Jul 08, 2004 2.443 2.458 2.418 2.418 53,353 -0.02(-0.89%)
Jul 07, 2004 2.363 2.442 2.360 2.440 271,718 +0.08(+3.23%)
Jul 06, 2004 2.363 2.389 2.345 2.363 42,352 +0.00(+0.08%)
Jul 02, 2004 2.356 2.380 2.356 2.362 42,902 +0.02(+1.01%)
Jul 01, 2004 2.376 2.403 2.322 2.338 96,256 -0.03(-1.23%)
Jun 30, 2004 2.387 2.389 2.347 2.367 135,309 -0.02(-0.69%)
Jun 29, 2004 2.427 2.429 2.383 2.383 47,853 -0.03(-1.06%)
Jun 28, 2004 2.374 2.418 2.374 2.409 44,553 +0.01(+0.53%)
Jun 25, 2004 2.429 2.429 2.393 2.396 49,503 -0.02(-0.75%)
Jun 24, 2004 2.418 2.418 2.382 2.414 78,655 +0.01(+0.23%)
Jun 23, 2004 2.409 2.431 2.409 2.409 136,409 +0.00(+0.08%)
Jun 22, 2004 2.405 2.420 2.391 2.407 94,056 +0.00(+0.00%)
Jun 21, 2004 2.427 2.427 2.391 2.407 66,554 +0.02(+0.91%)
Jun 18, 2004 2.418 2.418 2.385 2.385 70,954 -0.03(-1.28%)
Jun 17, 2004 2.400 2.427 2.383 2.416 49,503 +0.00(+0.08%)
Jun 16, 2004 2.403 2.427 2.403 2.414 159,510 -0.01(-0.30%)
Jun 15, 2004 2.416 2.422 2.393 2.422 141,909 +0.02(+0.91%)
Jun 14, 2004 2.418 2.429 2.354 2.400 105,607 -0.01(-0.38%)
Jun 10, 2004 2.423 2.433 2.398 2.409 60,504 +0.00(+0.00%)
Jun 09, 2004 2.436 2.451 2.391 2.409 108,907 -0.03(-1.27%)
Jun 08, 2004 2.454 2.469 2.436 2.440 145,209 +0.00(+0.15%)
Jun 07, 2004 2.453 2.469 2.436 2.436 59,954 +0.00(+0.07%)
Jun 04, 2004 2.409 2.442 2.409 2.434 90,206 +0.04(+1.82%)
Jun 03, 2004 2.400 2.400 2.363 2.391 41,802 +0.00(+0.00%)
Jun 02, 2004 2.360 2.391 2.354 2.391 56,653 +0.03(+1.31%)
Jun 01, 2004 2.345 2.362 2.331 2.360 98,456 +0.03(+1.33%)
May 28, 2004 2.356 2.356 2.318 2.329 97,906 -0.01(-0.39%)
May 27, 2004 2.345 2.358 2.327 2.338 111,107 +0.01(+0.47%)
May 26, 2004 2.331 2.345 2.325 2.327 47,303 -0.00(-0.16%)
May 25, 2004 2.291 2.331 2.287 2.331 92,956 +0.05(+2.07%)
May 24, 2004 2.243 2.291 2.209 2.283 176,012 +0.04(+1.87%)
May 21, 2004 2.236 2.243 2.218 2.242 144,109 +0.02(+0.90%)
May 20, 2004 2.291 2.291 2.222 2.222 185,912 -0.06(-2.63%)
May 19, 2004 2.263 2.300 2.240 2.282 98,456 +0.03(+1.37%)
May 18, 2004 2.233 2.263 2.233 2.251 47,853 +0.01(+0.41%)
May 17, 2004 2.269 2.273 2.223 2.242 145,759 -0.01(-0.40%)
May 14, 2004 2.236 2.278 2.236 2.251 118,258 +0.02(+1.06%)
May 13, 2004 2.245 2.263 2.227 2.227 88,556 +0.00(+0.00%)
May 12, 2004 2.263 2.269 2.209 2.227 56,103 +0.00(+0.00%)
May 11, 2004 2.245 2.251 2.193 2.227 205,164 +0.03(+1.24%)
May 10, 2004 2.214 2.214 2.191 2.200 131,459 -0.02(-0.82%)
May 07, 2004 2.231 2.233 2.163 2.218 229,365 -0.02(-1.05%)
May 06, 2004 2.254 2.262 2.209 2.242 130,358 -0.03(-1.20%)
May 05, 2004 2.271 2.276 2.254 2.269 84,155 -0.02(-0.87%)
May 04, 2004 2.291 2.291 2.271 2.289 77,005 +0.00(+0.16%)
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.