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%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2005 3.403 3.420 3.389 3.420 34,454 +0.03(+0.77%)
Aug 30, 2005 3.401 3.420 3.394 3.394 20,168 +0.03(+0.78%)
Aug 29, 2005 3.382 3.406 3.346 3.368 73,530 -0.02(-0.63%)
Aug 26, 2005 3.384 3.403 3.384 3.389 5,462 -0.01(-0.21%)
Aug 25, 2005 3.408 3.415 3.387 3.396 30,252 -0.01(-0.21%)
Aug 24, 2005 3.360 3.403 3.360 3.403 37,395 +0.04(+1.13%)
Aug 23, 2005 3.384 3.415 3.363 3.365 90,338 -0.03(-0.91%)
Aug 22, 2005 3.396 3.399 3.372 3.396 53,362 +0.04(+1.06%)
Aug 19, 2005 3.372 3.377 3.360 3.360 30,672 -0.00(-0.14%)
Aug 18, 2005 3.382 3.382 3.363 3.365 16,807 -0.02(-0.56%)
Aug 17, 2005 3.360 3.384 3.360 3.384 25,210 +0.02(+0.71%)
Aug 16, 2005 3.375 3.380 3.360 3.360 50,001 -0.04(-1.05%)
Aug 15, 2005 3.391 3.420 3.387 3.396 55,043 -0.01(-0.28%)
Aug 12, 2005 3.375 3.406 3.360 3.406 57,144 +0.03(+0.99%)
Aug 11, 2005 3.356 3.384 3.356 3.372 35,715 -0.01(-0.21%)
Aug 10, 2005 3.363 3.401 3.360 3.380 37,815 +0.00(+0.14%)
Aug 09, 2005 3.368 3.389 3.351 3.375 28,992 -0.00(-0.14%)
Aug 08, 2005 3.389 3.389 3.341 3.380 58,404 -0.01(-0.28%)
Aug 05, 2005 3.368 3.389 3.337 3.389 47,059 +0.02(+0.71%)
Aug 04, 2005 3.375 3.389 3.365 3.365 26,891 -0.00(-0.14%)
Aug 03, 2005 3.387 3.389 3.356 3.370 17,227 -0.00(-0.14%)
Aug 02, 2005 3.341 3.375 3.341 3.375 54,623 +0.01(+0.35%)
Aug 01, 2005 3.349 3.365 3.332 3.363 86,556 -0.01(-0.28%)
Jul 29, 2005 3.372 3.372 3.356 3.372 12,185 +0.00(+0.00%)
Jul 28, 2005 3.356 3.377 3.356 3.372 47,480 +0.02(+0.64%)
Jul 27, 2005 3.315 3.370 3.315 3.351 44,958 -0.01(-0.35%)
Jul 26, 2005 3.346 3.363 3.334 3.363 39,916 -0.00(-0.07%)
Jul 25, 2005 3.370 3.372 3.332 3.365 39,916 -0.01(-0.21%)
Jul 22, 2005 3.368 3.372 3.356 3.372 6,722 +0.02(+0.50%)
Jul 21, 2005 3.391 3.413 3.308 3.356 185,718 -0.05(-1.40%)
Jul 20, 2005 3.401 3.403 3.382 3.403 34,874 +0.02(+0.59%)
Jul 19, 2005 3.396 3.396 3.380 3.383 47,480 -0.01(-0.24%)
Jul 18, 2005 3.394 3.413 3.372 3.391 42,437 +0.02(+0.56%)
Jul 15, 2005 3.401 3.427 3.372 3.372 48,320 -0.03(-0.77%)
Jul 14, 2005 3.368 3.410 3.358 3.399 132,775 +0.01(+0.35%)
Jul 13, 2005 3.365 3.387 3.346 3.387 57,144 +0.02(+0.71%)
Jul 12, 2005 3.375 3.377 3.341 3.363 22,689 -0.03(-0.77%)
Jul 11, 2005 3.368 3.410 3.368 3.389 44,118 +0.02(+0.71%)
Jul 08, 2005 3.313 3.365 3.308 3.365 60,085 +0.01(+0.28%)
Jul 07, 2005 3.313 3.356 3.308 3.356 22,689 +0.05(+1.37%)
Jul 06, 2005 3.287 3.346 3.287 3.311 27,731 +0.02(+0.72%)
Jul 05, 2005 3.332 3.353 3.284 3.287 72,270 -0.03(-0.93%)
Jul 01, 2005 3.330 3.349 3.313 3.318 56,303 -0.01(-0.43%)
Jun 30, 2005 3.332 3.380 3.332 3.332 73,951 -0.03(-0.78%)
Jun 29, 2005 3.370 3.375 3.337 3.358 54,623 -0.01(-0.28%)
Jun 28, 2005 3.356 3.368 3.348 3.368 28,572 -0.01(-0.35%)
Jun 27, 2005 3.389 3.403 3.380 3.380 17,227 -0.03(-0.98%)
Jun 24, 2005 3.351 3.427 3.351 3.413 34,034 +0.04(+1.13%)
Jun 23, 2005 3.351 3.377 3.351 3.375 39,916 +0.01(+0.42%)
Jun 22, 2005 3.370 3.387 3.360 3.360 67,228 -0.02(-0.56%)
Jun 21, 2005 3.389 3.425 3.368 3.380 40,336 -0.01(-0.21%)
Jun 20, 2005 3.415 3.415 3.368 3.387 55,463 +0.01(+0.35%)
Jun 17, 2005 3.332 3.375 3.320 3.375 54,202 +0.02(+0.64%)
Jun 16, 2005 3.346 3.356 3.339 3.353 28,992 +0.02(+0.71%)
Jun 15, 2005 3.325 3.346 3.325 3.330 20,168 -0.02(-0.57%)
Jun 14, 2005 3.349 3.358 3.344 3.349 36,135 -0.01(-0.42%)
Jun 13, 2005 3.401 3.401 3.363 3.363 31,933 -0.02(-0.63%)
Jun 10, 2005 3.389 3.389 3.356 3.384 31,093 +0.01(+0.28%)
Jun 09, 2005 3.349 3.375 3.334 3.375 62,606 +0.04(+1.14%)
Jun 08, 2005 3.341 3.391 3.313 3.337 180,255 -0.01(-0.21%)
Jun 07, 2005 3.308 3.365 3.306 3.344 73,110 +0.01(+0.36%)
Jun 06, 2005 3.320 3.337 3.320 3.332 34,034 +0.04(+1.08%)
Jun 03, 2005 3.303 3.322 3.275 3.296 66,387 -0.03(-1.00%)
Jun 02, 2005 3.287 3.353 3.284 3.330 39,076 +0.03(+0.79%)
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.