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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2005 2.549 2.558 2.509 2.554 98,456 -0.01(-0.43%)
Jan 28, 2005 2.573 2.582 2.563 2.565 66,554 +0.00(+0.07%)
Jan 27, 2005 2.573 2.583 2.536 2.563 62,154 -0.01(-0.35%)
Jan 26, 2005 2.543 2.573 2.543 2.573 102,857 +0.03(+1.14%)
Jan 25, 2005 2.543 2.543 2.518 2.543 62,154 +0.01(+0.43%)
Jan 24, 2005 2.509 2.533 2.505 2.533 66,004 +0.04(+1.60%)
Jan 21, 2005 2.482 2.518 2.482 2.493 64,354 +0.02(+0.81%)
Jan 20, 2005 2.453 2.482 2.443 2.473 82,505 +0.02(+0.89%)
Jan 19, 2005 2.436 2.453 2.434 2.451 124,308 -0.00(-0.15%)
Jan 18, 2005 2.425 2.454 2.413 2.454 105,607 +0.05(+1.96%)
Jan 14, 2005 2.418 2.420 2.403 2.407 99,556 +0.00(+0.15%)
Jan 13, 2005 2.407 2.427 2.400 2.403 132,559 +0.01(+0.23%)
Jan 12, 2005 2.396 2.400 2.389 2.398 77,555 +0.01(+0.30%)
Jan 11, 2005 2.391 2.396 2.383 2.391 94,606 -0.01(-0.53%)
Jan 10, 2005 2.396 2.403 2.394 2.403 40,702 +0.02(+0.69%)
Jan 07, 2005 2.385 2.387 2.371 2.387 100,656 +0.01(+0.38%)
Jan 06, 2005 2.373 2.380 2.367 2.378 118,258 -0.00(-0.15%)
Jan 05, 2005 2.389 2.389 2.367 2.382 101,206 -0.01(-0.23%)
Jan 04, 2005 2.378 2.391 2.378 2.387 40,702 -0.01(-0.23%)
Jan 03, 2005 2.382 2.396 2.374 2.393 66,554 -0.00(-0.08%)
Dec 31, 2004 2.400 2.400 2.383 2.394 68,204 +0.00(+0.15%)
Dec 30, 2004 2.365 2.391 2.365 2.391 66,554 +0.01(+0.61%)
Dec 29, 2004 2.385 2.403 2.367 2.376 174,361 -0.02(-0.91%)
Dec 28, 2004 2.403 2.420 2.385 2.398 106,707 -0.01(-0.30%)
Dec 27, 2004 2.418 2.420 2.403 2.405 117,158 -0.01(-0.38%)
Dec 23, 2004 2.427 2.443 2.400 2.414 146,860 -0.03(-1.12%)
Dec 22, 2004 2.422 2.442 2.422 2.442 56,103 +0.01(+0.30%)
Dec 21, 2004 2.449 2.449 2.394 2.434 142,459 -0.00(-0.07%)
Dec 20, 2004 2.427 2.454 2.416 2.436 101,756 +0.01(+0.37%)
Dec 17, 2004 2.445 2.445 2.400 2.427 80,305 -0.01(-0.37%)
Dec 16, 2004 2.422 2.436 2.413 2.436 56,653 +0.01(+0.60%)
Dec 15, 2004 2.431 2.436 2.418 2.422 52,803 -0.01(-0.22%)
Dec 14, 2004 2.413 2.427 2.411 2.427 107,807 +0.01(+0.23%)
Dec 13, 2004 2.429 2.434 2.400 2.422 125,958 -0.01(-0.30%)
Dec 10, 2004 2.434 2.440 2.413 2.429 217,264 -0.01(-0.30%)
Dec 09, 2004 2.453 2.453 2.427 2.436 95,156 -0.00(-0.15%)
Dec 08, 2004 2.453 2.454 2.433 2.440 80,305 -0.01(-0.22%)
Dec 07, 2004 2.394 2.445 2.393 2.445 121,558 +0.05(+2.05%)
Dec 06, 2004 2.453 2.453 2.365 2.396 306,370 -0.06(-2.37%)
Dec 03, 2004 2.473 2.473 2.438 2.454 235,966 -0.02(-0.88%)
Dec 02, 2004 2.494 2.498 2.456 2.476 147,410 -0.03(-1.16%)
Dec 01, 2004 2.523 2.523 2.494 2.505 184,262 -0.00(-0.15%)
Nov 30, 2004 2.553 2.554 2.500 2.509 201,313 -0.03(-1.36%)
Nov 29, 2004 2.554 2.554 2.534 2.543 58,303 -0.03(-0.99%)
Nov 26, 2004 2.563 2.578 2.563 2.569 6,600 -0.02(-0.63%)
Nov 24, 2004 2.598 2.598 2.563 2.585 85,255 -0.01(-0.21%)
Nov 23, 2004 2.596 2.596 2.567 2.591 58,854 -0.01(-0.21%)
Nov 22, 2004 2.598 2.598 2.565 2.596 48,403 +0.01(+0.42%)
Nov 19, 2004 2.563 2.585 2.560 2.585 44,003 +0.01(+0.21%)
Nov 18, 2004 2.596 2.596 2.569 2.580 32,452 -0.01(-0.21%)
Nov 17, 2004 2.560 2.589 2.554 2.585 92,406 +0.01(+0.35%)
Nov 16, 2004 2.563 2.603 2.554 2.576 99,006 -0.02(-0.70%)
Nov 15, 2004 2.603 2.614 2.545 2.594 106,157 +0.01(+0.35%)
Nov 12, 2004 2.605 2.605 2.563 2.585 54,453 -0.00(-0.07%)
Nov 11, 2004 2.573 2.587 2.573 2.587 40,702 -0.00(-0.07%)
Nov 10, 2004 2.591 2.591 2.545 2.589 86,905 +0.02(+0.64%)
Nov 09, 2004 2.562 2.574 2.531 2.573 109,457 -0.01(-0.28%)
Nov 08, 2004 2.589 2.596 2.547 2.580 81,955 -0.01(-0.21%)
Nov 05, 2004 2.600 2.600 2.556 2.585 99,006 -0.02(-0.84%)
Nov 04, 2004 2.622 2.634 2.600 2.607 84,705 -0.01(-0.21%)
Nov 03, 2004 2.600 2.618 2.600 2.613 64,904 +0.03(+1.20%)
Nov 02, 2004 2.582 2.587 2.549 2.582 83,055 +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.