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

PCM Fund, Inc. (NY: PCM )

8.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 31, 2002 3.455 3.486 3.441 3.455 35,191 -0.03(-0.95%)
May 28, 2002 3.491 3.491 3.465 3.488 46,214 +0.01(+0.27%)
May 27, 2002 3.472 3.498 3.462 3.479 33,071 +0.00(+0.00%)
May 24, 2002 3.472 3.498 3.462 3.479 33,071 +0.03(+0.89%)
May 23, 2002 3.422 3.455 3.422 3.448 48,334 +0.00(+0.14%)
May 22, 2002 3.434 3.453 3.418 3.443 17,807 -0.01(-0.41%)
May 21, 2002 3.434 3.465 3.387 3.458 47,910 +0.01(+0.41%)
May 20, 2002 3.479 3.502 3.436 3.443 37,734 -0.05(-1.35%)
May 17, 2002 3.472 3.491 3.458 3.491 21,199 +0.04(+1.02%)
May 16, 2002 3.455 3.561 3.455 3.455 83,949 -0.02(-0.68%)
May 15, 2002 3.455 3.479 3.401 3.479 64,446 +0.02(+0.68%)
May 14, 2002 3.455 3.479 3.425 3.455 33,071 -0.02(-0.68%)
May 13, 2002 3.446 3.550 3.396 3.479 88,613 +0.06(+1.65%)
May 10, 2002 3.441 3.477 3.420 3.422 89,885 +0.00(+0.14%)
May 09, 2002 3.436 3.436 3.368 3.418 33,919 -0.02(-0.55%)
May 08, 2002 3.429 3.441 3.375 3.436 46,638 +0.04(+1.04%)
May 07, 2002 3.408 3.432 3.377 3.401 65,294 +0.04(+1.05%)
May 06, 2002 3.408 3.418 3.366 3.366 45,790 -0.04(-1.18%)
May 03, 2002 3.375 3.406 3.375 3.406 43,670 +0.05(+1.62%)
May 02, 2002 3.382 3.406 3.352 3.352 47,486 -0.02(-0.63%)
May 01, 2002 3.385 3.394 3.340 3.373 53,846 +0.03(+0.92%)
Apr 30, 2002 3.366 3.389 3.330 3.342 62,326 +0.00(+0.00%)
Apr 29, 2002 3.349 3.366 3.318 3.342 49,606 -0.02(-0.63%)
Apr 26, 2002 3.337 3.363 3.311 3.363 48,758 +0.03(+0.78%)
Apr 25, 2002 3.340 3.375 3.337 3.337 41,974 -0.01(-0.35%)
Apr 24, 2002 3.382 3.382 3.328 3.349 47,062 -0.01(-0.35%)
Apr 23, 2002 3.337 3.361 3.318 3.361 39,430 +0.02(+0.64%)
Apr 22, 2002 3.361 3.375 3.340 3.340 33,071 -0.04(-1.32%)
Apr 19, 2002 3.318 3.406 3.309 3.385 112,356 +0.07(+1.99%)
Apr 18, 2002 3.344 3.344 3.311 3.318 27,135 -0.02(-0.71%)
Apr 17, 2002 3.326 3.342 3.309 3.342 46,214 +0.01(+0.28%)
Apr 16, 2002 3.349 3.352 3.309 3.333 73,349 +0.01(+0.21%)
Apr 15, 2002 3.370 3.370 3.304 3.326 56,814 -0.04(-1.05%)
Apr 12, 2002 3.392 3.394 3.361 3.361 35,615 -0.02(-0.70%)
Apr 11, 2002 3.361 3.392 3.361 3.385 50,878 +0.01(+0.35%)
Apr 10, 2002 3.399 3.406 3.307 3.373 90,733 -0.00(-0.14%)
Apr 09, 2002 3.373 3.396 3.373 3.377 30,527 +0.00(+0.14%)
Apr 08, 2002 3.375 3.377 3.363 3.373 36,038 +0.00(+0.00%)
Apr 05, 2002 3.375 3.375 3.337 3.373 52,998 +0.00(+0.00%)
Apr 04, 2002 3.337 3.382 3.316 3.373 52,998 +0.06(+1.78%)
Apr 03, 2002 3.300 3.337 3.281 3.314 89,037 +0.02(+0.64%)
Apr 02, 2002 3.300 3.300 3.283 3.293 53,846 +0.01(+0.36%)
Apr 01, 2002 3.300 3.300 3.278 3.281 45,366 +0.00(+0.00%)
Mar 29, 2002 3.300 3.300 3.281 3.281 57,238 +0.00(+0.00%)
Mar 28, 2002 3.300 3.300 3.281 3.281 57,238 -0.02(-0.57%)
Mar 27, 2002 3.342 3.349 3.295 3.300 59,782 -0.04(-1.27%)
Mar 26, 2002 3.340 3.382 3.340 3.342 31,375 -0.02(-0.49%)
Mar 25, 2002 3.385 3.385 3.340 3.359 71,230 -0.04(-1.25%)
Mar 22, 2002 3.323 3.406 3.318 3.401 64,446 +0.08(+2.34%)
Mar 21, 2002 3.323 3.349 3.318 3.323 47,062 +0.01(+0.21%)
Mar 20, 2002 3.321 3.349 3.316 3.316 47,062 +0.00(+0.00%)
Mar 19, 2002 3.354 3.356 3.314 3.316 45,366 -0.03(-0.99%)
Mar 18, 2002 3.356 3.356 3.330 3.349 109,812 -0.01(-0.21%)
Mar 15, 2002 3.406 3.432 3.356 3.356 56,390 -0.05(-1.45%)
Mar 14, 2002 3.385 3.406 3.326 3.406 64,022 +0.03(+0.77%)
Mar 13, 2002 3.352 3.394 3.349 3.380 30,103 +0.02(+0.49%)
Mar 12, 2002 3.385 3.408 3.354 3.363 42,822 -0.04(-1.31%)
Mar 11, 2002 3.429 3.441 3.373 3.408 65,718 -0.02(-0.62%)
Mar 08, 2002 3.382 3.429 3.361 3.429 40,278 +0.02(+0.69%)
Mar 07, 2002 3.396 3.406 3.354 3.406 33,071 -0.01(-0.41%)
Mar 06, 2002 3.420 3.429 3.373 3.420 52,998 +0.01(+0.35%)
Mar 05, 2002 3.373 3.441 3.373 3.408 45,790 +0.01(+0.35%)
Mar 04, 2002 3.392 3.415 3.356 3.396 42,398 -0.02(-0.55%)
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.