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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 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 (%)
Feb 28, 2005 3.355 3.379 3.348 3.379 54,635 +0.02(+0.71%)
Feb 25, 2005 3.372 3.372 3.331 3.355 28,578 +0.00(+0.00%)
Feb 24, 2005 3.357 3.376 3.329 3.355 36,983 -0.01(-0.21%)
Feb 23, 2005 3.355 3.367 3.336 3.362 52,954 +0.03(+0.86%)
Feb 22, 2005 3.326 3.334 3.300 3.334 41,186 -0.01(-0.36%)
Feb 18, 2005 3.379 3.379 3.319 3.345 50,432 -0.01(-0.35%)
Feb 17, 2005 3.376 3.376 3.345 3.357 28,998 -0.01(-0.21%)
Feb 16, 2005 3.376 3.379 3.345 3.364 31,100 -0.00(-0.07%)
Feb 15, 2005 3.374 3.379 3.345 3.367 34,882 +0.00(+0.07%)
Feb 14, 2005 3.343 3.364 3.329 3.364 25,216 +0.02(+0.64%)
Feb 11, 2005 3.350 3.355 3.336 3.343 30,679 -0.00(-0.07%)
Feb 10, 2005 3.343 3.355 3.331 3.345 35,302 +0.01(+0.43%)
Feb 09, 2005 3.343 3.348 3.322 3.331 27,737 -0.02(-0.64%)
Feb 08, 2005 3.355 3.355 3.307 3.353 73,547 +0.01(+0.21%)
Feb 07, 2005 3.364 3.372 3.324 3.345 39,925 +0.00(+0.14%)
Feb 04, 2005 3.367 3.367 3.329 3.341 68,084 -0.03(-0.85%)
Feb 03, 2005 3.360 3.376 3.343 3.369 42,027 +0.02(+0.71%)
Feb 02, 2005 3.362 3.376 3.298 3.345 75,228 +0.00(+0.07%)
Feb 01, 2005 3.367 3.367 3.307 3.343 86,155 +0.00(+0.00%)
Jan 31, 2005 3.336 3.348 3.284 3.343 75,228 -0.01(-0.43%)
Jan 28, 2005 3.367 3.379 3.355 3.357 50,852 +0.00(+0.07%)
Jan 27, 2005 3.367 3.381 3.319 3.355 47,490 -0.01(-0.35%)
Jan 26, 2005 3.329 3.367 3.329 3.367 78,590 +0.04(+1.14%)
Jan 25, 2005 3.329 3.329 3.295 3.329 47,490 +0.01(+0.43%)
Jan 24, 2005 3.284 3.315 3.279 3.315 50,432 +0.05(+1.60%)
Jan 21, 2005 3.248 3.295 3.248 3.262 49,171 +0.03(+0.81%)
Jan 20, 2005 3.210 3.248 3.198 3.236 63,040 +0.03(+0.89%)
Jan 19, 2005 3.188 3.210 3.186 3.207 94,981 -0.00(-0.15%)
Jan 18, 2005 3.174 3.212 3.157 3.212 80,692 +0.06(+1.96%)
Jan 14, 2005 3.165 3.167 3.146 3.150 76,069 +0.00(+0.15%)
Jan 13, 2005 3.150 3.177 3.141 3.146 101,285 +0.01(+0.23%)
Jan 12, 2005 3.136 3.141 3.127 3.138 59,258 +0.01(+0.30%)
Jan 11, 2005 3.129 3.136 3.119 3.129 72,286 -0.02(-0.53%)
Jan 10, 2005 3.136 3.146 3.134 3.146 31,100 +0.02(+0.69%)
Jan 07, 2005 3.122 3.124 3.103 3.124 76,909 +0.01(+0.38%)
Jan 06, 2005 3.105 3.115 3.098 3.112 90,358 -0.00(-0.15%)
Jan 05, 2005 3.127 3.127 3.098 3.117 77,330 -0.01(-0.23%)
Jan 04, 2005 3.112 3.129 3.112 3.124 31,100 -0.01(-0.23%)
Jan 03, 2005 3.117 3.136 3.108 3.131 50,852 -0.00(-0.08%)
Dec 31, 2004 3.141 3.141 3.119 3.134 52,113 +0.00(+0.15%)
Dec 30, 2004 3.096 3.129 3.096 3.129 50,852 +0.02(+0.61%)
Dec 29, 2004 3.122 3.146 3.098 3.110 133,226 -0.03(-0.91%)
Dec 28, 2004 3.146 3.167 3.122 3.138 81,532 -0.01(-0.30%)
Dec 27, 2004 3.165 3.167 3.146 3.148 89,518 -0.01(-0.38%)
Dec 23, 2004 3.177 3.198 3.141 3.160 112,212 -0.04(-1.12%)
Dec 22, 2004 3.169 3.196 3.169 3.196 42,867 +0.01(+0.30%)
Dec 21, 2004 3.205 3.205 3.134 3.186 108,850 -0.00(-0.07%)
Dec 20, 2004 3.177 3.212 3.162 3.188 77,750 +0.01(+0.37%)
Dec 17, 2004 3.200 3.200 3.141 3.177 61,359 -0.01(-0.37%)
Dec 16, 2004 3.169 3.188 3.157 3.188 43,288 +0.02(+0.60%)
Dec 15, 2004 3.181 3.188 3.165 3.169 40,346 -0.01(-0.22%)
Dec 14, 2004 3.157 3.177 3.155 3.177 82,373 +0.01(+0.23%)
Dec 13, 2004 3.179 3.186 3.141 3.169 96,242 -0.01(-0.30%)
Dec 10, 2004 3.186 3.193 3.157 3.179 166,007 -0.01(-0.30%)
Dec 09, 2004 3.210 3.210 3.177 3.188 72,707 -0.00(-0.15%)
Dec 08, 2004 3.210 3.212 3.184 3.193 61,359 -0.01(-0.22%)
Dec 07, 2004 3.134 3.200 3.131 3.200 92,880 +0.06(+2.05%)
Dec 06, 2004 3.210 3.210 3.096 3.136 234,091 -0.08(-2.37%)
Dec 03, 2004 3.236 3.236 3.191 3.212 180,296 -0.03(-0.88%)
Dec 02, 2004 3.265 3.269 3.215 3.241 112,633 -0.04(-1.16%)
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.