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 (%)
Oct 29, 2004 2.580 2.580 2.545 2.573 37,402 +0.00(+0.00%)
Oct 28, 2004 2.582 2.582 2.558 2.573 30,802 +0.01(+0.21%)
Oct 27, 2004 2.582 2.596 2.545 2.567 83,605 -0.02(-0.63%)
Oct 26, 2004 2.567 2.583 2.551 2.583 101,206 +0.03(+1.15%)
Oct 25, 2004 2.578 2.578 2.549 2.554 78,655 -0.01(-0.57%)
Oct 22, 2004 2.565 2.569 2.551 2.569 77,005 +0.02(+0.78%)
Oct 21, 2004 2.562 2.571 2.549 2.549 24,201 -0.02(-0.78%)
Oct 20, 2004 2.551 2.569 2.547 2.569 57,753 +0.00(+0.00%)
Oct 19, 2004 2.560 2.578 2.549 2.569 52,803 -0.01(-0.35%)
Oct 18, 2004 2.563 2.585 2.563 2.578 51,153 +0.00(+0.00%)
Oct 15, 2004 2.565 2.580 2.554 2.578 41,802 +0.03(+1.21%)
Oct 14, 2004 2.551 2.567 2.547 2.547 69,854 -0.01(-0.57%)
Oct 13, 2004 2.551 2.567 2.545 2.562 62,154 -0.01(-0.28%)
Oct 12, 2004 2.578 2.582 2.549 2.569 47,853 +0.01(+0.28%)
Oct 11, 2004 2.551 2.573 2.551 2.562 64,904 -0.01(-0.21%)
Oct 08, 2004 2.563 2.600 2.563 2.567 53,903 +0.00(+0.14%)
Oct 07, 2004 2.554 2.580 2.554 2.563 35,752 +0.00(+0.00%)
Oct 06, 2004 2.565 2.573 2.554 2.563 62,154 +0.02(+0.64%)
Oct 05, 2004 2.565 2.565 2.547 2.547 34,652 +0.00(+0.00%)
Oct 04, 2004 2.560 2.563 2.542 2.547 56,103 -0.01(-0.28%)
Oct 01, 2004 2.585 2.618 2.551 2.554 139,159 -0.01(-0.50%)
Sep 30, 2004 2.563 2.580 2.542 2.567 107,257 +0.01(+0.57%)
Sep 29, 2004 2.545 2.587 2.545 2.553 89,656 +0.03(+1.01%)
Sep 28, 2004 2.565 2.565 2.527 2.527 59,954 -0.04(-1.56%)
Sep 27, 2004 2.591 2.591 2.563 2.567 109,457 -0.01(-0.21%)
Sep 24, 2004 2.573 2.600 2.565 2.573 35,752 +0.01(+0.57%)
Sep 23, 2004 2.593 2.618 2.558 2.558 135,309 -0.02(-0.78%)
Sep 22, 2004 2.583 2.594 2.549 2.578 56,103 -0.00(-0.14%)
Sep 21, 2004 2.545 2.589 2.540 2.582 74,805 +0.04(+1.72%)
Sep 20, 2004 2.538 2.594 2.522 2.538 118,258 -0.00(-0.07%)
Sep 17, 2004 2.536 2.554 2.533 2.540 46,203 +0.01(+0.50%)
Sep 16, 2004 2.527 2.554 2.522 2.527 46,753 -0.02(-0.64%)
Sep 15, 2004 2.547 2.556 2.522 2.543 97,906 +0.01(+0.57%)
Sep 14, 2004 2.533 2.578 2.522 2.529 145,759 -0.00(-0.07%)
Sep 13, 2004 2.520 2.534 2.520 2.531 55,003 +0.00(+0.14%)
Sep 10, 2004 2.527 2.534 2.518 2.527 67,654 +0.01(+0.43%)
Sep 09, 2004 2.505 2.527 2.505 2.516 33,002 +0.01(+0.22%)
Sep 08, 2004 2.509 2.533 2.503 2.511 114,957 -0.01(-0.29%)
Sep 07, 2004 2.536 2.536 2.505 2.518 44,553 -0.02(-0.72%)
Sep 03, 2004 2.534 2.536 2.502 2.536 58,854 +0.01(+0.36%)
Sep 02, 2004 2.518 2.531 2.502 2.527 51,153 +0.02(+0.87%)
Sep 01, 2004 2.507 2.529 2.502 2.505 71,504 -0.02(-0.79%)
Aug 31, 2004 2.522 2.527 2.500 2.525 90,756 +0.01(+0.51%)
Aug 30, 2004 2.491 2.518 2.478 2.513 63,804 +0.02(+0.95%)
Aug 27, 2004 2.489 2.514 2.482 2.489 33,002 -0.03(-1.16%)
Aug 26, 2004 2.507 2.533 2.456 2.518 110,007 +0.01(+0.44%)
Aug 25, 2004 2.465 2.507 2.465 2.507 105,607 +0.04(+1.77%)
Aug 24, 2004 2.456 2.494 2.456 2.463 51,703 -0.00(-0.15%)
Aug 23, 2004 2.467 2.467 2.456 2.467 34,652 +0.01(+0.22%)
Aug 20, 2004 2.469 2.469 2.450 2.462 39,052 -0.00(-0.15%)
Aug 19, 2004 2.469 2.471 2.423 2.465 63,254 +0.01(+0.44%)
Aug 18, 2004 2.442 2.454 2.442 2.454 29,702 -0.01(-0.22%)
Aug 17, 2004 2.443 2.482 2.443 2.460 58,854 +0.02(+0.67%)
Aug 16, 2004 2.453 2.462 2.433 2.443 151,810 +0.01(+0.37%)
Aug 13, 2004 2.436 2.482 2.427 2.434 194,163 +0.02(+0.68%)
Aug 12, 2004 2.418 2.431 2.418 2.418 24,201 +0.01(+0.23%)
Aug 11, 2004 2.447 2.453 2.409 2.413 74,805 -0.01(-0.51%)
Aug 10, 2004 2.487 2.491 2.409 2.425 130,908 -0.01(-0.31%)
Aug 09, 2004 2.409 2.447 2.409 2.433 81,955 +0.04(+1.52%)
Aug 06, 2004 2.376 2.416 2.371 2.396 95,706 +0.02(+0.92%)
Aug 05, 2004 2.373 2.400 2.367 2.374 66,554 +0.00(+0.08%)
Aug 04, 2004 2.389 2.394 2.373 2.373 81,405 -0.01(-0.46%)
Aug 03, 2004 2.374 2.391 2.374 2.383 53,353 +0.01(+0.46%)
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.