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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.454 3.489 3.431 3.470 48,845 +0.04(+1.16%)
May 29, 2003 3.431 3.431 3.396 3.431 38,134 -0.01(-0.34%)
May 28, 2003 3.424 3.559 3.424 3.442 92,550 -0.02(-0.47%)
May 27, 2003 3.454 3.459 3.424 3.459 73,697 +0.01(+0.34%)
May 23, 2003 3.407 3.459 3.407 3.447 100,691 +0.04(+1.23%)
May 22, 2003 3.396 3.407 3.396 3.405 68,555 +0.02(+0.55%)
May 21, 2003 3.382 3.386 3.375 3.386 89,979 +0.01(+0.35%)
May 20, 2003 3.372 3.375 3.363 3.375 44,989 +0.00(+0.00%)
May 19, 2003 3.372 3.377 3.361 3.375 62,128 +0.02(+0.49%)
May 16, 2003 3.370 3.375 3.351 3.358 60,414 -0.00(-0.07%)
May 15, 2003 3.370 3.372 3.361 3.361 38,562 -0.01(-0.28%)
May 14, 2003 3.370 3.372 3.351 3.370 82,266 +0.00(+0.00%)
May 13, 2003 3.370 3.370 3.326 3.370 45,418 +0.01(+0.42%)
May 12, 2003 3.347 3.361 3.337 3.356 24,851 +0.00(+0.07%)
May 09, 2003 3.356 3.370 3.354 3.354 21,852 -0.00(-0.07%)
May 08, 2003 3.347 3.358 3.302 3.356 44,132 +0.02(+0.49%)
May 07, 2003 3.379 3.379 3.340 3.340 30,421 -0.04(-1.04%)
May 06, 2003 3.361 3.377 3.326 3.375 50,988 +0.00(+0.07%)
May 05, 2003 3.316 3.386 3.316 3.372 117,401 +0.04(+1.05%)
May 02, 2003 3.326 3.344 3.291 3.337 35,563 +0.02(+0.70%)
May 01, 2003 3.323 3.337 3.307 3.314 20,995 +0.01(+0.42%)
Apr 30, 2003 3.284 3.314 3.284 3.300 41,990 +0.02(+0.57%)
Apr 29, 2003 3.302 3.323 3.267 3.281 61,700 -0.02(-0.64%)
Apr 28, 2003 3.349 3.368 3.300 3.302 45,418 -0.06(-1.80%)
Apr 25, 2003 3.365 3.372 3.361 3.363 78,410 -0.01(-0.21%)
Apr 24, 2003 3.358 3.370 3.337 3.370 61,700 +0.03(+0.84%)
Apr 23, 2003 3.279 3.358 3.272 3.342 97,263 +0.01(+0.21%)
Apr 22, 2003 3.337 3.349 3.291 3.335 69,841 +0.01(+0.28%)
Apr 21, 2003 3.302 3.337 3.293 3.326 44,561 +0.05(+1.42%)
Apr 17, 2003 3.293 3.319 3.279 3.279 44,132 -0.01(-0.43%)
Apr 16, 2003 3.335 3.335 3.293 3.293 80,981 -0.03(-0.91%)
Apr 15, 2003 3.326 3.335 3.293 3.323 76,696 -0.00(-0.14%)
Apr 14, 2003 3.305 3.344 3.291 3.328 75,839 +0.05(+1.42%)
Apr 11, 2003 3.286 3.300 3.249 3.281 53,130 +0.02(+0.57%)
Apr 10, 2003 3.244 3.267 3.221 3.263 100,262 -0.00(-0.14%)
Apr 09, 2003 3.256 3.267 3.218 3.267 41,133 +0.02(+0.50%)
Apr 08, 2003 3.251 3.263 3.209 3.251 62,128 +0.00(+0.00%)
Apr 07, 2003 3.270 3.302 3.251 3.251 69,412 -0.00(-0.07%)
Apr 04, 2003 3.232 3.284 3.209 3.253 49,702 +0.01(+0.22%)
Apr 03, 2003 3.256 3.256 3.244 3.246 23,137 -0.02(-0.64%)
Apr 02, 2003 3.279 3.279 3.253 3.267 18,424 +0.00(+0.07%)
Apr 01, 2003 3.295 3.295 3.246 3.265 53,130 -0.01(-0.36%)
Mar 31, 2003 3.305 3.328 3.277 3.277 69,841 -0.04(-1.13%)
Mar 28, 2003 3.281 3.314 3.256 3.314 54,416 +0.01(+0.28%)
Mar 27, 2003 3.328 3.342 3.305 3.305 52,273 -0.04(-1.32%)
Mar 26, 2003 3.337 3.351 3.302 3.349 44,561 +0.04(+1.06%)
Mar 25, 2003 3.337 3.370 3.314 3.314 27,422 -0.01(-0.35%)
Mar 24, 2003 3.321 3.370 3.293 3.326 83,123 +0.03(+0.85%)
Mar 21, 2003 3.379 3.384 3.274 3.298 87,408 -0.06(-1.81%)
Mar 20, 2003 3.349 3.370 3.347 3.358 31,278 +0.01(+0.35%)
Mar 19, 2003 3.358 3.365 3.340 3.347 30,850 -0.00(-0.07%)
Mar 18, 2003 3.328 3.365 3.328 3.349 37,277 -0.00(-0.07%)
Mar 17, 2003 3.379 3.384 3.326 3.351 84,837 -0.01(-0.42%)
Mar 14, 2003 3.405 3.405 3.358 3.365 74,125 -0.04(-1.03%)
Mar 13, 2003 3.384 3.400 3.358 3.400 86,123 +0.02(+0.55%)
Mar 12, 2003 3.382 3.384 3.356 3.382 71,555 +0.00(+0.07%)
Mar 11, 2003 3.342 3.384 3.328 3.379 77,982 +0.05(+1.61%)
Mar 10, 2003 3.354 3.375 3.326 3.326 51,845 -0.02(-0.49%)
Mar 07, 2003 3.370 3.382 3.342 3.342 47,132 -0.02(-0.49%)
Mar 06, 2003 3.333 3.361 3.333 3.358 20,995 +0.02(+0.63%)
Mar 05, 2003 3.351 3.358 3.316 3.337 66,841 +0.03(+0.99%)
Mar 04, 2003 3.356 3.405 3.305 3.305 72,412 -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.