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

PCM Fund, Inc. (NY: PCM )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 3.453 3.467 3.429 3.467 94,549 -0.01(-0.27%)
Mar 30, 2004 3.439 3.477 3.425 3.477 95,397 +0.03(+0.89%)
Mar 29, 2004 3.446 3.469 3.439 3.446 80,981 -0.04(-1.28%)
Mar 26, 2004 3.479 3.507 3.469 3.491 50,030 -0.00(-0.14%)
Mar 25, 2004 3.479 3.502 3.477 3.495 35,191 +0.02(+0.47%)
Mar 24, 2004 3.479 3.524 3.472 3.479 30,527 -0.01(-0.20%)
Mar 23, 2004 3.526 3.526 3.469 3.486 103,877 -0.03(-0.94%)
Mar 22, 2004 3.510 3.538 3.484 3.519 64,022 +0.02(+0.61%)
Mar 19, 2004 3.486 3.507 3.467 3.498 88,613 +0.02(+0.68%)
Mar 18, 2004 3.472 3.488 3.443 3.474 50,878 -0.02(-0.47%)
Mar 17, 2004 3.514 3.524 3.486 3.491 44,094 -0.01(-0.27%)
Mar 16, 2004 3.514 3.519 3.479 3.500 50,030 -0.01(-0.27%)
Mar 15, 2004 3.510 3.526 3.493 3.510 85,221 -0.02(-0.67%)
Mar 12, 2004 3.493 3.533 3.479 3.533 92,005 +0.05(+1.49%)
Mar 11, 2004 3.531 3.538 3.481 3.481 69,534 -0.04(-1.20%)
Mar 10, 2004 3.538 3.559 3.519 3.524 47,062 -0.00(-0.07%)
Mar 09, 2004 3.535 3.535 3.502 3.526 72,077 -0.01(-0.27%)
Mar 08, 2004 3.481 3.535 3.481 3.535 89,461 +0.06(+1.70%)
Mar 05, 2004 3.514 3.514 3.467 3.477 68,686 -0.02(-0.67%)
Mar 04, 2004 3.505 3.514 3.455 3.500 83,525 -0.01(-0.34%)
Mar 03, 2004 3.479 3.517 3.467 3.512 53,846 +0.03(+0.74%)
Mar 02, 2004 3.495 3.502 3.467 3.486 67,414 +0.01(+0.41%)
Mar 01, 2004 3.498 3.526 3.472 3.472 48,758 -0.03(-0.74%)
Feb 27, 2004 3.432 3.498 3.432 3.498 27,983 +0.05(+1.58%)
Feb 26, 2004 3.462 3.465 3.439 3.443 15,687 +0.00(+0.07%)
Feb 25, 2004 3.462 3.465 3.434 3.441 35,615 -0.03(-0.88%)
Feb 24, 2004 3.455 3.495 3.455 3.472 86,493 -0.03(-0.81%)
Feb 23, 2004 3.519 3.524 3.479 3.500 39,430 -0.01(-0.27%)
Feb 20, 2004 3.486 3.531 3.446 3.510 99,213 +0.00(+0.13%)
Feb 19, 2004 3.510 3.510 3.486 3.505 43,670 +0.02(+0.54%)
Feb 18, 2004 3.422 3.505 3.422 3.486 89,037 +0.04(+1.16%)
Feb 17, 2004 3.462 3.477 3.422 3.446 125,500 -0.04(-1.15%)
Feb 13, 2004 3.436 3.502 3.422 3.486 103,029 +0.03(+0.75%)
Feb 12, 2004 3.491 3.491 3.453 3.460 21,623 -0.02(-0.61%)
Feb 11, 2004 3.465 3.505 3.446 3.481 47,486 +0.02(+0.61%)
Feb 10, 2004 3.448 3.460 3.427 3.460 81,829 +0.03(+0.89%)
Feb 09, 2004 3.448 3.458 3.429 3.429 88,613 +0.00(+0.14%)
Feb 06, 2004 3.439 3.455 3.420 3.425 38,158 -0.00(-0.07%)
Feb 05, 2004 3.427 3.443 3.427 3.427 27,559 -0.02(-0.48%)
Feb 04, 2004 3.443 3.458 3.427 3.443 83,101 +0.01(+0.34%)
Feb 03, 2004 3.448 3.451 3.432 3.432 34,343 -0.02(-0.48%)
Feb 02, 2004 3.432 3.451 3.432 3.448 41,126 -0.00(-0.14%)
Jan 30, 2004 3.436 3.455 3.434 3.453 60,206 +0.01(+0.21%)
Jan 29, 2004 3.443 3.460 3.432 3.446 47,486 -0.01(-0.27%)
Jan 28, 2004 3.455 3.467 3.427 3.455 67,414 -0.02(-0.61%)
Jan 27, 2004 3.469 3.507 3.448 3.477 68,686 -0.01(-0.20%)
Jan 26, 2004 3.491 3.524 3.481 3.484 61,478 -0.00(-0.14%)
Jan 23, 2004 3.467 3.491 3.467 3.488 20,775 +0.01(+0.27%)
Jan 22, 2004 3.491 3.498 3.477 3.479 39,430 -0.04(-1.01%)
Jan 21, 2004 3.486 3.514 3.467 3.514 44,094 +0.02(+0.68%)
Jan 20, 2004 3.512 3.512 3.479 3.491 37,734 -0.03(-0.87%)
Jan 16, 2004 3.535 3.547 3.507 3.521 26,711 +0.01(+0.20%)
Jan 15, 2004 3.535 3.561 3.505 3.514 84,373 -0.00(-0.07%)
Jan 14, 2004 3.510 3.526 3.505 3.517 40,278 +0.03(+0.74%)
Jan 13, 2004 3.467 3.491 3.467 3.491 36,462 +0.02(+0.61%)
Jan 12, 2004 3.481 3.493 3.451 3.469 42,398 +0.03(+0.82%)
Jan 09, 2004 3.451 3.472 3.434 3.441 62,326 +0.01(+0.41%)
Jan 08, 2004 3.443 3.443 3.403 3.427 42,822 +0.01(+0.21%)
Jan 07, 2004 3.413 3.443 3.385 3.420 170,443 +0.00(+0.07%)
Jan 06, 2004 3.425 3.425 3.396 3.418 58,510 -0.01(-0.21%)
Jan 05, 2004 3.382 3.432 3.382 3.425 67,838 +0.03(+0.90%)
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.