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

PCM Fund, Inc. (NY: PCM )

7.953 +0.053 (+0.68%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
Oct 29, 2004 2.580 2.580 2.546 2.573 37,394 +0.00(+0.00%)
Oct 28, 2004 2.582 2.582 2.559 2.573 30,795 +0.01(+0.21%)
Oct 27, 2004 2.582 2.597 2.546 2.568 83,586 -0.02(-0.63%)
Oct 26, 2004 2.568 2.584 2.551 2.584 101,183 +0.03(+1.15%)
Oct 25, 2004 2.579 2.579 2.550 2.555 78,637 -0.01(-0.57%)
Oct 22, 2004 2.566 2.570 2.551 2.570 76,987 +0.02(+0.78%)
Oct 21, 2004 2.562 2.571 2.550 2.550 24,196 -0.02(-0.78%)
Oct 20, 2004 2.551 2.570 2.548 2.570 57,740 +0.00(+0.00%)
Oct 19, 2004 2.560 2.579 2.550 2.570 52,791 -0.01(-0.35%)
Oct 18, 2004 2.564 2.586 2.564 2.579 51,141 +0.00(+0.00%)
Oct 15, 2004 2.566 2.580 2.555 2.579 41,793 +0.03(+1.21%)
Oct 14, 2004 2.551 2.568 2.548 2.548 69,838 -0.01(-0.57%)
Oct 13, 2004 2.551 2.568 2.546 2.562 62,140 -0.01(-0.28%)
Oct 12, 2004 2.579 2.582 2.550 2.570 47,842 +0.01(+0.28%)
Oct 11, 2004 2.551 2.573 2.551 2.562 64,889 -0.01(-0.21%)
Oct 08, 2004 2.564 2.600 2.564 2.568 53,891 +0.00(+0.14%)
Oct 07, 2004 2.555 2.580 2.555 2.564 35,744 +0.00(+0.00%)
Oct 06, 2004 2.566 2.573 2.555 2.564 62,140 +0.02(+0.64%)
Oct 05, 2004 2.566 2.566 2.548 2.548 34,644 +0.00(+0.00%)
Oct 04, 2004 2.560 2.564 2.542 2.548 56,091 -0.01(-0.28%)
Oct 01, 2004 2.586 2.619 2.551 2.555 139,127 -0.01(-0.50%)
Sep 30, 2004 2.564 2.580 2.542 2.568 107,232 +0.01(+0.57%)
Sep 29, 2004 2.546 2.588 2.546 2.553 89,635 +0.03(+1.01%)
Sep 28, 2004 2.566 2.566 2.528 2.528 59,940 -0.04(-1.56%)
Sep 27, 2004 2.591 2.591 2.564 2.568 109,432 -0.01(-0.21%)
Sep 24, 2004 2.573 2.600 2.566 2.573 35,744 +0.01(+0.57%)
Sep 23, 2004 2.593 2.619 2.559 2.559 135,278 -0.02(-0.78%)
Sep 22, 2004 2.584 2.595 2.550 2.579 56,091 -0.00(-0.14%)
Sep 21, 2004 2.546 2.590 2.540 2.582 74,788 +0.04(+1.72%)
Sep 20, 2004 2.539 2.595 2.522 2.539 118,231 -0.00(-0.07%)
Sep 17, 2004 2.537 2.555 2.533 2.540 46,192 +0.01(+0.50%)
Sep 16, 2004 2.528 2.555 2.522 2.528 46,742 -0.02(-0.64%)
Sep 15, 2004 2.548 2.557 2.522 2.544 97,884 +0.01(+0.58%)
Sep 14, 2004 2.533 2.579 2.522 2.529 145,726 -0.00(-0.07%)
Sep 13, 2004 2.520 2.535 2.520 2.531 54,991 +0.00(+0.14%)
Sep 10, 2004 2.528 2.535 2.519 2.528 67,639 +0.01(+0.43%)
Sep 09, 2004 2.506 2.528 2.506 2.517 32,994 +0.01(+0.22%)
Sep 08, 2004 2.509 2.533 2.504 2.511 114,931 -0.01(-0.29%)
Sep 07, 2004 2.537 2.537 2.506 2.519 44,542 -0.02(-0.72%)
Sep 03, 2004 2.535 2.537 2.502 2.537 58,840 +0.01(+0.36%)
Sep 02, 2004 2.519 2.531 2.502 2.528 51,141 +0.02(+0.87%)
Sep 01, 2004 2.508 2.529 2.502 2.506 71,488 -0.02(-0.79%)
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%)
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.