PCM Fund, Inc. (NY: PCM )

7.928 +0.028 (+0.36%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.649 2.663 2.647 2.662 78,105 +0.01(+0.21%)
Jan 29, 2004 2.654 2.667 2.645 2.656 61,604 -0.01(-0.27%)
Jan 28, 2004 2.663 2.673 2.642 2.663 87,455 -0.02(-0.61%)
Jan 27, 2004 2.674 2.703 2.658 2.680 89,106 -0.01(-0.20%)
Jan 26, 2004 2.691 2.716 2.683 2.685 79,755 -0.00(-0.14%)
Jan 23, 2004 2.673 2.691 2.673 2.689 26,951 +0.01(+0.27%)
Jan 22, 2004 2.691 2.696 2.680 2.682 51,153 -0.03(-1.01%)
Jan 21, 2004 2.687 2.709 2.673 2.709 57,203 +0.02(+0.68%)
Jan 20, 2004 2.707 2.707 2.682 2.691 48,953 -0.02(-0.87%)
Jan 16, 2004 2.725 2.734 2.703 2.714 34,652 +0.01(+0.20%)
Jan 15, 2004 2.725 2.745 2.702 2.709 109,457 -0.00(-0.07%)
Jan 14, 2004 2.705 2.718 2.702 2.711 52,253 +0.02(+0.74%)
Jan 13, 2004 2.673 2.691 2.673 2.691 47,303 +0.02(+0.61%)
Jan 12, 2004 2.683 2.693 2.660 2.674 55,003 +0.02(+0.82%)
Jan 09, 2004 2.660 2.676 2.647 2.653 80,855 +0.01(+0.41%)
Jan 08, 2004 2.654 2.654 2.623 2.642 55,553 +0.01(+0.21%)
Jan 07, 2004 2.631 2.654 2.609 2.636 221,115 +0.00(+0.07%)
Jan 06, 2004 2.640 2.640 2.618 2.634 75,905 -0.01(-0.21%)
Jan 05, 2004 2.607 2.645 2.607 2.640 88,006 +0.02(+0.90%)
Jan 02, 2004 2.633 2.638 2.616 2.616 38,502 -0.03(-0.96%)
Dec 31, 2003 2.643 2.643 2.618 2.642 51,703 +0.02(+0.62%)
Dec 30, 2003 2.654 2.654 2.623 2.625 33,552 -0.02(-0.69%)
Dec 29, 2003 2.620 2.653 2.620 2.643 53,903 +0.02(+0.90%)
Dec 26, 2003 2.627 2.627 2.609 2.620 49,503 -0.03(-0.96%)
Dec 24, 2003 2.618 2.645 2.618 2.645 20,351 +0.00(+0.14%)
Dec 23, 2003 2.649 2.643 2.636 2.642 22,001 -0.01(-0.27%)
Dec 22, 2003 2.638 2.649 2.638 2.649 34,652 +0.03(+1.18%)
Dec 19, 2003 2.654 2.654 2.623 2.618 59,404 -0.03(-1.03%)
Dec 18, 2003 2.653 2.653 2.640 2.645 51,153 -0.02(-0.62%)
Dec 17, 2003 2.645 2.669 2.645 2.662 63,804 +0.01(+0.34%)
Dec 16, 2003 2.662 2.662 2.647 2.653 56,653 +0.00(+0.14%)
Dec 15, 2003 2.709 2.709 2.649 2.649 92,406 -0.04(-1.55%)
Dec 12, 2003 2.694 2.700 2.680 2.691 81,405 +0.02(+0.68%)
Dec 11, 2003 2.654 2.673 2.636 2.673 56,653 +0.07(+2.80%)
Dec 10, 2003 2.591 2.600 2.591 2.600 10,450 -0.00(-0.14%)
Dec 09, 2003 2.647 2.654 2.603 2.603 113,857 -0.01(-0.56%)
Dec 08, 2003 2.645 2.673 2.618 2.618 81,955 -0.01(-0.35%)
Dec 05, 2003 2.638 2.638 2.629 2.627 40,152 -0.01(-0.48%)
Dec 04, 2003 2.631 2.640 2.631 2.640 50,053 +0.04(+1.47%)
Dec 03, 2003 2.609 2.609 2.602 2.602 23,651 +0.00(+0.07%)
Dec 02, 2003 2.593 2.607 2.593 2.600 62,154 -0.02(-0.63%)
Dec 01, 2003 2.583 2.616 2.583 2.616 56,653 +0.01(+0.21%)
Nov 28, 2003 2.591 2.611 2.591 2.611 6,600 +0.01(+0.35%)
Nov 26, 2003 2.609 2.609 2.591 2.602 47,303 +0.00(+0.07%)
Nov 25, 2003 2.591 2.613 2.578 2.600 58,854 -0.00(-0.14%)
Nov 24, 2003 2.573 2.613 2.573 2.603 39,602 +0.02(+0.85%)
Nov 21, 2003 2.591 2.591 2.574 2.582 39,602 +0.01(+0.57%)
Nov 20, 2003 2.536 2.567 2.536 2.567 110,557 +0.01(+0.50%)
Nov 19, 2003 2.543 2.591 2.531 2.554 249,167 +0.01(+0.43%)
Nov 18, 2003 2.543 2.545 2.538 2.543 63,804 -0.01(-0.29%)
Nov 17, 2003 2.538 2.551 2.538 2.551 31,352 +0.01(+0.50%)
Nov 14, 2003 2.562 2.553 2.536 2.538 93,506 -0.02(-0.92%)
Nov 13, 2003 2.560 2.580 2.543 2.562 80,305 +0.02(+0.79%)
Nov 12, 2003 2.560 2.560 2.538 2.542 120,458 -0.02(-0.92%)
Nov 11, 2003 2.545 2.565 2.545 2.565 30,252 +0.02(+0.71%)
Nov 10, 2003 2.531 2.580 2.531 2.547 81,955 +0.02(+0.79%)
Nov 07, 2003 2.536 2.536 2.523 2.527 46,203 -0.03(-1.07%)
Nov 06, 2003 2.571 2.571 2.554 2.554 36,852 +0.01(+0.36%)
Nov 05, 2003 2.545 2.554 2.545 2.545 48,953 +0.00(+0.00%)
Nov 04, 2003 2.545 2.545 2.545 2.545 29,702 +0.03(+1.08%)
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.