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 31, 2005 2.556 2.565 2.545 2.553 55,003 -0.00(-0.14%)
Oct 28, 2005 2.554 2.574 2.549 2.556 48,953 +0.01(+0.21%)
Oct 27, 2005 2.560 2.560 2.547 2.551 52,253 -0.01(-0.50%)
Oct 26, 2005 2.573 2.573 2.549 2.563 69,304 -0.01(-0.35%)
Oct 25, 2005 2.549 2.573 2.547 2.573 41,802 +0.02(+0.71%)
Oct 24, 2005 2.571 2.571 2.538 2.554 43,452 +0.00(+0.00%)
Oct 21, 2005 2.554 2.554 2.547 2.554 28,601 +0.02(+0.72%)
Oct 20, 2005 2.531 2.554 2.529 2.536 55,003 -0.01(-0.36%)
Oct 19, 2005 2.547 2.565 2.529 2.545 90,756 -0.01(-0.50%)
Oct 18, 2005 2.549 2.563 2.534 2.558 45,653 -0.01(-0.21%)
Oct 17, 2005 2.563 2.571 2.547 2.563 27,501 -0.00(-0.07%)
Oct 14, 2005 2.562 2.573 2.545 2.565 64,904 +0.02(+0.64%)
Oct 13, 2005 2.567 2.567 2.545 2.549 75,355 +0.00(+0.00%)
Oct 12, 2005 2.560 2.567 2.547 2.549 43,452 +0.00(+0.07%)
Oct 11, 2005 2.571 2.574 2.547 2.547 46,203 -0.03(-1.06%)
Oct 10, 2005 2.573 2.574 2.573 2.574 13,200 +0.01(+0.35%)
Oct 07, 2005 2.567 2.573 2.556 2.565 20,351 +0.01(+0.43%)
Oct 06, 2005 2.554 2.582 2.554 2.554 93,506 -0.01(-0.57%)
Oct 05, 2005 2.578 2.582 2.569 2.569 77,555 +0.02(+0.64%)
Oct 04, 2005 2.554 2.560 2.518 2.553 146,310 +0.02(+0.65%)
Oct 03, 2005 2.551 2.551 2.536 2.536 55,003 +0.00(+0.00%)
Sep 30, 2005 2.536 2.556 2.536 2.536 37,952 +0.00(+0.00%)
Sep 29, 2005 2.542 2.542 2.493 2.536 84,155 -0.01(-0.21%)
Sep 28, 2005 2.516 2.542 2.507 2.542 58,854 +0.04(+1.67%)
Sep 27, 2005 2.509 2.527 2.482 2.500 162,261 -0.01(-0.51%)
Sep 26, 2005 2.549 2.556 2.513 2.513 83,055 -0.05(-2.12%)
Sep 23, 2005 2.567 2.576 2.545 2.567 90,206 +0.02(+0.86%)
Sep 22, 2005 2.582 2.582 2.545 2.545 193,063 -0.05(-1.81%)
Sep 21, 2005 2.596 2.596 2.580 2.592 60,504 +0.00(+0.06%)
Sep 20, 2005 2.582 2.627 2.582 2.591 97,906 +0.00(+0.00%)
Sep 19, 2005 2.591 2.600 2.591 2.591 34,102 -0.00(-0.07%)
Sep 16, 2005 2.609 2.609 2.593 2.593 34,652 -0.00(-0.07%)
Sep 15, 2005 2.591 2.605 2.591 2.594 18,701 +0.00(+0.07%)
Sep 14, 2005 2.593 2.598 2.591 2.593 34,652 -0.01(-0.28%)
Sep 13, 2005 2.591 2.602 2.591 2.600 18,701 +0.01(+0.35%)
Sep 12, 2005 2.600 2.603 2.587 2.591 127,608 -0.02(-0.63%)
Sep 09, 2005 2.607 2.607 2.585 2.607 79,205 +0.00(+0.00%)
Sep 08, 2005 2.591 2.607 2.587 2.607 45,653 +0.01(+0.35%)
Sep 07, 2005 2.607 2.625 2.594 2.598 37,952 -0.01(-0.56%)
Sep 06, 2005 2.589 2.613 2.589 2.613 42,902 +0.03(+1.13%)
Sep 02, 2005 2.582 2.583 2.574 2.583 24,201 +0.00(+0.07%)
Sep 01, 2005 2.605 2.605 2.576 2.582 103,407 -0.03(-1.18%)
Aug 31, 2005 2.600 2.613 2.589 2.613 45,103 +0.02(+0.77%)
Aug 30, 2005 2.598 2.613 2.593 2.593 26,401 +0.02(+0.78%)
Aug 29, 2005 2.583 2.602 2.556 2.573 96,256 -0.02(-0.63%)
Aug 26, 2005 2.585 2.600 2.585 2.589 7,150 -0.01(-0.21%)
Aug 25, 2005 2.603 2.609 2.587 2.594 39,602 -0.01(-0.21%)
Aug 24, 2005 2.567 2.600 2.567 2.600 48,953 +0.03(+1.13%)
Aug 23, 2005 2.585 2.609 2.569 2.571 118,258 -0.02(-0.91%)
Aug 22, 2005 2.594 2.596 2.576 2.594 69,854 +0.03(+1.06%)
Aug 19, 2005 2.576 2.580 2.567 2.567 40,152 -0.00(-0.14%)
Aug 18, 2005 2.583 2.583 2.569 2.571 22,001 -0.01(-0.56%)
Aug 17, 2005 2.567 2.585 2.567 2.585 33,002 +0.02(+0.71%)
Aug 16, 2005 2.578 2.582 2.567 2.567 65,454 -0.03(-1.05%)
Aug 15, 2005 2.591 2.613 2.587 2.594 72,054 -0.01(-0.28%)
Aug 12, 2005 2.578 2.602 2.567 2.602 74,805 +0.03(+0.99%)
Aug 11, 2005 2.563 2.585 2.563 2.576 46,753 -0.01(-0.21%)
Aug 10, 2005 2.569 2.598 2.567 2.582 49,503 +0.00(+0.14%)
Aug 09, 2005 2.573 2.589 2.560 2.578 37,952 -0.00(-0.14%)
Aug 08, 2005 2.589 2.589 2.553 2.582 76,455 -0.01(-0.28%)
Aug 05, 2005 2.573 2.589 2.549 2.589 61,604 +0.02(+0.71%)
Aug 04, 2005 2.578 2.589 2.571 2.571 35,202 -0.00(-0.14%)
Aug 03, 2005 2.587 2.589 2.563 2.574 22,551 -0.00(-0.14%)
Aug 02, 2005 2.553 2.578 2.553 2.578 71,504 +0.01(+0.35%)
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.