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

PCM Fund, Inc. (NY: PCM )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM 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 (%)
May 31, 2005 2.563 2.563 2.551 2.551 33,002 -0.01(-0.43%)
May 27, 2005 2.547 2.562 2.547 2.562 24,751 +0.00(+0.14%)
May 26, 2005 2.527 2.558 2.521 2.558 31,902 -0.01(-0.21%)
May 25, 2005 2.549 2.563 2.533 2.563 77,005 +0.02(+0.71%)
May 24, 2005 2.509 2.545 2.509 2.545 110,007 +0.02(+0.72%)
May 23, 2005 2.536 2.536 2.527 2.527 56,103 -0.00(-0.07%)
May 20, 2005 2.536 2.543 2.529 2.529 66,554 -0.01(-0.57%)
May 19, 2005 2.520 2.543 2.520 2.543 22,551 +0.01(+0.29%)
May 18, 2005 2.534 2.543 2.534 2.536 28,051 +0.01(+0.43%)
May 17, 2005 2.540 2.543 2.525 2.525 85,805 -0.02(-0.64%)
May 16, 2005 2.518 2.542 2.518 2.542 39,052 +0.01(+0.29%)
May 13, 2005 2.543 2.545 2.513 2.534 58,854 -0.00(-0.07%)
May 12, 2005 2.538 2.538 2.527 2.536 36,852 +0.00(+0.00%)
May 11, 2005 2.542 2.543 2.523 2.536 99,006 +0.03(+1.25%)
May 10, 2005 2.507 2.543 2.493 2.505 62,154 +0.02(+0.72%)
May 09, 2005 2.507 2.509 2.476 2.487 144,109 -0.01(-0.36%)
May 06, 2005 2.491 2.498 2.478 2.496 64,354 -0.01(-0.51%)
May 05, 2005 2.485 2.509 2.485 2.509 61,054 +0.01(+0.44%)
May 04, 2005 2.494 2.513 2.483 2.498 57,203 +0.01(+0.44%)
May 03, 2005 2.489 2.491 2.474 2.487 32,452 -0.02(-0.80%)
May 02, 2005 2.509 2.509 2.483 2.507 14,851 -0.01(-0.36%)
Apr 29, 2005 2.491 2.516 2.476 2.516 119,358 +0.04(+1.76%)
Apr 28, 2005 2.438 2.473 2.420 2.473 15,951 +0.03(+1.34%)
Apr 27, 2005 2.491 2.493 2.440 2.440 39,052 -0.05(-2.19%)
Apr 26, 2005 2.494 2.496 2.482 2.494 19,801 +0.00(+0.00%)
Apr 25, 2005 2.505 2.527 2.471 2.494 70,954 -0.00(-0.15%)
Apr 22, 2005 2.509 2.509 2.496 2.498 47,853 +0.00(+0.15%)
Apr 21, 2005 2.473 2.494 2.473 2.494 28,601 +0.01(+0.51%)
Apr 20, 2005 2.485 2.487 2.463 2.482 56,103 +0.01(+0.22%)
Apr 19, 2005 2.458 2.489 2.458 2.476 43,452 +0.02(+0.96%)
Apr 18, 2005 2.463 2.474 2.445 2.453 76,455 -0.01(-0.44%)
Apr 15, 2005 2.463 2.471 2.445 2.463 53,903 +0.01(+0.22%)
Apr 14, 2005 2.454 2.465 2.418 2.458 81,955 +0.01(+0.52%)
Apr 13, 2005 2.442 2.454 2.411 2.445 39,052 +0.00(+0.15%)
Apr 12, 2005 2.427 2.454 2.427 2.442 56,653 +0.00(+0.00%)
Apr 11, 2005 2.454 2.465 2.436 2.442 29,702 -0.01(-0.22%)
Apr 08, 2005 2.449 2.458 2.436 2.447 29,702 +0.00(+0.00%)
Apr 07, 2005 2.434 2.454 2.434 2.447 31,902 +0.02(+0.67%)
Apr 06, 2005 2.427 2.436 2.416 2.431 66,004 +0.04(+1.75%)
Apr 05, 2005 2.391 2.407 2.380 2.389 58,854 +0.00(+0.00%)
Apr 04, 2005 2.433 2.433 2.358 2.389 89,106 -0.04(-1.57%)
Apr 01, 2005 2.427 2.436 2.409 2.427 43,452 -0.01(-0.37%)
Mar 31, 2005 2.383 2.436 2.382 2.436 88,556 +0.05(+2.21%)
Mar 30, 2005 2.373 2.398 2.363 2.383 58,303 +0.02(+1.00%)
Mar 29, 2005 2.356 2.374 2.354 2.360 86,355 -0.01(-0.54%)
Mar 28, 2005 2.433 2.433 2.345 2.373 235,966 -0.06(-2.47%)
Mar 24, 2005 2.456 2.456 2.378 2.433 160,060 -0.03(-1.25%)
Mar 23, 2005 2.498 2.498 2.454 2.463 68,204 -0.03(-1.38%)
Mar 22, 2005 2.476 2.498 2.460 2.498 34,102 +0.02(+0.66%)
Mar 21, 2005 2.523 2.523 2.467 2.482 42,352 -0.03(-1.23%)
Mar 18, 2005 2.518 2.520 2.483 2.513 72,604 -0.02(-0.72%)
Mar 17, 2005 2.529 2.542 2.518 2.531 35,752 -0.01(-0.21%)
Mar 16, 2005 2.531 2.536 2.520 2.536 28,051 -0.01(-0.29%)
Mar 15, 2005 2.542 2.543 2.527 2.543 64,354 +0.01(+0.36%)
Mar 14, 2005 2.538 2.542 2.527 2.534 44,003 +0.01(+0.29%)
Mar 11, 2005 2.571 2.571 2.527 2.527 50,053 -0.03(-1.28%)
Mar 10, 2005 2.567 2.573 2.518 2.560 70,404 +0.01(+0.57%)
Mar 09, 2005 2.573 2.573 2.533 2.545 177,662 -0.03(-1.27%)
Mar 08, 2005 2.574 2.582 2.569 2.578 62,154 +0.01(+0.35%)
Mar 07, 2005 2.585 2.585 2.563 2.569 73,155 +0.00(+0.07%)
Mar 04, 2005 2.565 2.589 2.549 2.567 78,105 +0.00(+0.07%)
Mar 03, 2005 2.582 2.582 2.558 2.565 35,752 -0.01(-0.42%)
Mar 02, 2005 2.565 2.578 2.563 2.576 52,253 +0.00(+0.07%)
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.