Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.740 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 30, 2003 3.455 3.490 3.432 3.471 48,834 +0.04(+1.16%)
May 29, 2003 3.432 3.432 3.397 3.432 38,125 -0.01(-0.34%)
May 28, 2003 3.425 3.560 3.425 3.443 92,529 -0.02(-0.47%)
May 27, 2003 3.455 3.460 3.425 3.460 73,680 +0.01(+0.34%)
May 23, 2003 3.408 3.460 3.408 3.448 100,668 +0.04(+1.23%)
May 22, 2003 3.397 3.408 3.397 3.406 68,540 +0.02(+0.55%)
May 21, 2003 3.383 3.387 3.376 3.387 89,958 +0.01(+0.35%)
May 20, 2003 3.373 3.376 3.364 3.376 44,979 +0.00(+0.00%)
May 19, 2003 3.373 3.378 3.362 3.376 62,114 +0.02(+0.49%)
May 16, 2003 3.371 3.376 3.352 3.359 60,401 -0.00(-0.07%)
May 15, 2003 3.371 3.373 3.362 3.362 38,553 -0.01(-0.28%)
May 14, 2003 3.371 3.373 3.352 3.371 82,248 +0.00(+0.00%)
May 13, 2003 3.371 3.371 3.327 3.371 45,407 +0.01(+0.42%)
May 12, 2003 3.348 3.362 3.338 3.357 24,845 +0.00(+0.07%)
May 09, 2003 3.357 3.371 3.355 3.355 21,847 -0.00(-0.07%)
May 08, 2003 3.348 3.359 3.303 3.357 44,122 +0.02(+0.49%)
May 07, 2003 3.380 3.380 3.341 3.341 30,414 -0.04(-1.04%)
May 06, 2003 3.362 3.378 3.327 3.376 50,976 +0.00(+0.07%)
May 05, 2003 3.317 3.387 3.317 3.373 117,375 +0.04(+1.05%)
May 02, 2003 3.327 3.345 3.292 3.338 35,555 +0.02(+0.70%)
May 01, 2003 3.324 3.338 3.308 3.315 20,990 +0.01(+0.42%)
Apr 30, 2003 3.284 3.315 3.284 3.301 41,980 +0.02(+0.57%)
Apr 29, 2003 3.303 3.324 3.268 3.282 61,686 -0.02(-0.64%)
Apr 28, 2003 3.350 3.369 3.301 3.303 45,407 -0.06(-1.80%)
Apr 25, 2003 3.366 3.373 3.362 3.364 78,392 -0.01(-0.21%)
Apr 24, 2003 3.359 3.371 3.338 3.371 61,686 +0.03(+0.84%)
Apr 23, 2003 3.280 3.359 3.273 3.343 97,241 +0.01(+0.21%)
Apr 22, 2003 3.338 3.350 3.292 3.336 69,825 +0.01(+0.28%)
Apr 21, 2003 3.303 3.338 3.294 3.327 44,551 +0.05(+1.42%)
Apr 17, 2003 3.294 3.320 3.280 3.280 44,122 -0.01(-0.43%)
Apr 16, 2003 3.336 3.336 3.294 3.294 80,963 -0.03(-0.91%)
Apr 15, 2003 3.327 3.336 3.294 3.324 76,679 -0.00(-0.14%)
Apr 14, 2003 3.306 3.345 3.292 3.329 75,822 +0.05(+1.42%)
Apr 11, 2003 3.287 3.301 3.249 3.282 53,118 +0.02(+0.57%)
Apr 10, 2003 3.245 3.268 3.221 3.263 100,240 -0.00(-0.14%)
Apr 09, 2003 3.256 3.268 3.219 3.268 41,124 +0.02(+0.50%)
Apr 08, 2003 3.252 3.263 3.210 3.252 62,114 +0.00(+0.00%)
Apr 07, 2003 3.270 3.303 3.252 3.252 69,396 -0.00(-0.07%)
Apr 04, 2003 3.233 3.284 3.210 3.254 49,691 +0.01(+0.22%)
Apr 03, 2003 3.256 3.256 3.245 3.247 23,132 -0.02(-0.64%)
Apr 02, 2003 3.280 3.280 3.254 3.268 18,420 +0.00(+0.07%)
Apr 01, 2003 3.296 3.296 3.247 3.266 53,118 -0.01(-0.36%)
Mar 31, 2003 3.306 3.329 3.277 3.277 69,825 -0.04(-1.13%)
Mar 28, 2003 3.282 3.315 3.256 3.315 54,403 +0.01(+0.28%)
Mar 27, 2003 3.329 3.343 3.306 3.306 52,261 -0.04(-1.32%)
Mar 26, 2003 3.338 3.352 3.303 3.350 44,551 +0.04(+1.06%)
Mar 25, 2003 3.338 3.371 3.315 3.315 27,416 -0.01(-0.35%)
Mar 24, 2003 3.322 3.371 3.294 3.327 83,104 +0.03(+0.85%)
Mar 21, 2003 3.380 3.385 3.275 3.299 87,388 -0.06(-1.81%)
Mar 20, 2003 3.350 3.371 3.348 3.359 31,271 +0.01(+0.35%)
Mar 19, 2003 3.359 3.366 3.341 3.348 30,843 -0.00(-0.07%)
Mar 18, 2003 3.329 3.366 3.329 3.350 37,268 -0.00(-0.07%)
Mar 17, 2003 3.380 3.385 3.327 3.352 84,818 -0.01(-0.42%)
Mar 14, 2003 3.406 3.406 3.359 3.366 74,109 -0.04(-1.03%)
Mar 13, 2003 3.385 3.401 3.359 3.401 86,103 +0.02(+0.55%)
Mar 12, 2003 3.383 3.385 3.357 3.383 71,538 +0.00(+0.07%)
Mar 11, 2003 3.343 3.385 3.329 3.380 77,964 +0.05(+1.61%)
Mar 10, 2003 3.355 3.376 3.327 3.327 51,833 -0.02(-0.49%)
Mar 07, 2003 3.371 3.383 3.343 3.343 47,121 -0.02(-0.49%)
Mar 06, 2003 3.334 3.362 3.334 3.359 20,990 +0.02(+0.63%)
Mar 05, 2003 3.352 3.359 3.317 3.338 66,826 +0.03(+0.99%)
Mar 04, 2003 3.357 3.406 3.306 3.306 72,395 -0.05(-1.39%)
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.