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: 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 (%)
Aug 31, 2004 2.522 2.528 2.500 2.526 90,735 +0.01(+0.51%)
Aug 30, 2004 2.491 2.519 2.479 2.513 63,789 +0.02(+0.95%)
Aug 27, 2004 2.489 2.515 2.482 2.489 32,994 -0.03(-1.16%)
Aug 26, 2004 2.508 2.533 2.457 2.519 109,982 +0.01(+0.44%)
Aug 25, 2004 2.466 2.508 2.466 2.508 105,583 +0.04(+1.77%)
Aug 24, 2004 2.457 2.495 2.457 2.464 51,691 -0.00(-0.15%)
Aug 23, 2004 2.468 2.468 2.457 2.468 34,644 +0.01(+0.22%)
Aug 20, 2004 2.469 2.469 2.451 2.462 39,043 -0.00(-0.15%)
Aug 19, 2004 2.469 2.471 2.424 2.466 63,239 +0.01(+0.44%)
Aug 18, 2004 2.442 2.455 2.442 2.455 29,695 -0.01(-0.22%)
Aug 17, 2004 2.444 2.482 2.444 2.460 58,840 +0.02(+0.67%)
Aug 16, 2004 2.453 2.462 2.433 2.444 151,775 +0.01(+0.37%)
Aug 13, 2004 2.437 2.482 2.428 2.435 194,119 +0.02(+0.68%)
Aug 12, 2004 2.419 2.431 2.419 2.419 24,196 +0.01(+0.23%)
Aug 11, 2004 2.448 2.453 2.409 2.413 74,788 -0.01(-0.51%)
Aug 10, 2004 2.488 2.491 2.409 2.425 130,879 -0.01(-0.31%)
Aug 09, 2004 2.409 2.448 2.409 2.433 81,936 +0.04(+1.52%)
Aug 06, 2004 2.377 2.417 2.371 2.397 95,684 +0.02(+0.92%)
Aug 05, 2004 2.373 2.400 2.368 2.375 66,539 +0.00(+0.08%)
Aug 04, 2004 2.389 2.395 2.373 2.373 81,387 -0.01(-0.46%)
Aug 03, 2004 2.375 2.391 2.375 2.384 53,341 +0.01(+0.46%)
Aug 02, 2004 2.364 2.386 2.364 2.373 67,089 +0.01(+0.38%)
Jul 30, 2004 2.373 2.382 2.362 2.364 20,896 +0.01(+0.23%)
Jul 29, 2004 2.366 2.380 2.349 2.359 29,695 -0.01(-0.31%)
Jul 28, 2004 2.360 2.366 2.340 2.366 63,239 -0.00(-0.08%)
Jul 27, 2004 2.359 2.380 2.357 2.368 72,588 -0.01(-0.38%)
Jul 26, 2004 2.400 2.400 2.359 2.377 106,133 -0.01(-0.38%)
Jul 23, 2004 2.411 2.413 2.386 2.386 64,889 -0.03(-1.21%)
Jul 22, 2004 2.404 2.424 2.391 2.415 45,092 -0.01(-0.30%)
Jul 21, 2004 2.409 2.422 2.400 2.422 32,994 +0.00(+0.07%)
Jul 20, 2004 2.446 2.446 2.419 2.420 41,243 -0.03(-1.04%)
Jul 19, 2004 2.444 2.446 2.435 2.446 74,788 -0.02(-0.66%)
Jul 16, 2004 2.469 2.475 2.437 2.462 70,938 -0.01(-0.22%)
Jul 15, 2004 2.453 2.468 2.437 2.468 113,831 +0.02(+0.82%)
Jul 14, 2004 2.468 2.468 2.448 2.448 54,441 -0.01(-0.30%)
Jul 13, 2004 2.446 2.462 2.428 2.455 53,341 +0.02(+0.75%)
Jul 12, 2004 2.448 2.457 2.424 2.437 60,490 +0.01(+0.30%)
Jul 09, 2004 2.400 2.455 2.400 2.429 50,042 +0.01(+0.45%)
Jul 08, 2004 2.444 2.459 2.419 2.419 53,341 -0.02(-0.89%)
Jul 07, 2004 2.364 2.442 2.360 2.440 271,656 +0.08(+3.23%)
Jul 06, 2004 2.364 2.389 2.346 2.364 42,343 +0.00(+0.08%)
Jul 02, 2004 2.357 2.380 2.357 2.362 42,893 +0.02(+1.01%)
Jul 01, 2004 2.377 2.404 2.322 2.339 96,234 -0.03(-1.23%)
Jun 30, 2004 2.388 2.389 2.348 2.368 135,278 -0.02(-0.69%)
Jun 29, 2004 2.428 2.429 2.384 2.384 47,842 -0.03(-1.06%)
Jun 28, 2004 2.375 2.419 2.375 2.409 44,542 +0.01(+0.53%)
Jun 25, 2004 2.429 2.429 2.393 2.397 49,492 -0.02(-0.75%)
Jun 24, 2004 2.419 2.419 2.382 2.415 78,637 +0.01(+0.23%)
Jun 23, 2004 2.409 2.431 2.409 2.409 136,378 +0.00(+0.08%)
Jun 22, 2004 2.406 2.420 2.391 2.408 94,035 +0.00(+0.00%)
Jun 21, 2004 2.428 2.428 2.391 2.408 66,539 +0.02(+0.91%)
Jun 18, 2004 2.419 2.419 2.386 2.386 70,938 -0.03(-1.28%)
Jun 17, 2004 2.400 2.428 2.384 2.417 49,492 +0.00(+0.08%)
Jun 16, 2004 2.404 2.428 2.404 2.415 159,474 -0.01(-0.30%)
Jun 15, 2004 2.417 2.422 2.393 2.422 141,877 +0.02(+0.91%)
Jun 14, 2004 2.419 2.429 2.355 2.400 105,583 -0.01(-0.38%)
Jun 10, 2004 2.424 2.433 2.399 2.409 60,490 +0.00(+0.00%)
Jun 09, 2004 2.437 2.451 2.391 2.409 108,882 -0.03(-1.27%)
Jun 08, 2004 2.455 2.469 2.437 2.440 145,176 +0.00(+0.15%)
Jun 07, 2004 2.453 2.469 2.437 2.437 59,940 +0.00(+0.07%)
Jun 04, 2004 2.409 2.442 2.409 2.435 90,185 +0.04(+1.82%)
Jun 03, 2004 2.400 2.400 2.364 2.391 41,793 +0.00(+0.00%)
Jun 02, 2004 2.360 2.391 2.355 2.391 56,640 +0.03(+1.31%)
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.