PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.511 2.549 2.511 2.554 110,557 +0.02(+0.93%)
Oct 30, 2003 2.531 2.531 2.531 2.531 0 +0.00(+0.14%)
Oct 29, 2003 2.553 2.553 2.527 2.527 47,853 -0.02(-0.79%)
Oct 28, 2003 2.551 2.551 2.545 2.547 26,401 +0.00(+0.00%)
Oct 27, 2003 2.545 2.554 2.545 2.547 24,201 -0.01(-0.43%)
Oct 24, 2003 2.545 2.563 2.543 2.558 45,103 +0.01(+0.50%)
Oct 23, 2003 2.547 2.553 2.545 2.545 70,404 -0.00(-0.07%)
Oct 22, 2003 2.518 2.551 2.518 2.547 60,504 +0.01(+0.43%)
Oct 21, 2003 2.527 2.545 2.527 2.536 53,903 +0.01(+0.58%)
Oct 20, 2003 2.509 2.522 2.503 2.522 53,353 +0.01(+0.43%)
Oct 17, 2003 2.516 2.522 2.511 2.511 73,705 -0.01(-0.50%)
Oct 16, 2003 2.547 2.547 2.531 2.523 53,903 -0.01(-0.29%)
Oct 15, 2003 2.514 2.531 2.516 2.531 69,854 +0.00(+0.14%)
Oct 14, 2003 2.518 2.529 2.518 2.527 69,854 +0.00(+0.00%)
Oct 13, 2003 2.522 2.534 2.518 2.527 60,504 +0.00(+0.14%)
Oct 10, 2003 2.549 2.553 2.523 2.523 83,605 -0.01(-0.29%)
Oct 09, 2003 2.545 2.573 2.545 2.531 45,653 -0.02(-0.71%)
Oct 08, 2003 2.554 2.554 2.549 2.549 46,753 +0.03(+1.23%)
Oct 07, 2003 2.536 2.536 2.511 2.518 81,405 -0.02(-0.72%)
Oct 06, 2003 2.582 2.582 2.543 2.536 75,905 -0.01(-0.36%)
Oct 03, 2003 2.563 2.563 2.527 2.545 82,505 -0.01(-0.57%)
Oct 02, 2003 2.547 2.560 2.545 2.560 22,551 +0.01(+0.36%)
Oct 01, 2003 2.589 2.589 2.551 2.551 74,255 -0.04(-1.68%)
Sep 30, 2003 2.578 2.593 2.576 2.594 69,854 +0.05(+2.15%)
Sep 29, 2003 2.533 2.551 2.533 2.540 28,051 -0.01(-0.57%)
Sep 26, 2003 2.563 2.573 2.549 2.554 37,402 -0.01(-0.35%)
Sep 25, 2003 2.563 2.563 2.563 2.563 30,252 -0.00(-0.07%)
Sep 24, 2003 2.565 2.565 2.565 2.565 6,600 -0.02(-0.84%)
Sep 23, 2003 2.578 2.587 2.573 2.587 24,201 +0.01(+0.35%)
Sep 22, 2003 2.573 2.578 2.545 2.578 53,353 +0.00(+0.00%)
Sep 19, 2003 2.576 2.578 2.576 2.578 24,751 +0.02(+0.93%)
Sep 18, 2003 2.553 2.554 2.553 2.554 9,900 -0.01(-0.21%)
Sep 17, 2003 2.562 2.563 2.560 2.560 18,151 -0.01(-0.57%)
Sep 16, 2003 2.573 2.574 2.547 2.574 51,703 +0.03(+1.14%)
Sep 15, 2003 2.545 2.545 2.514 2.545 49,503 +0.00(+0.00%)
Sep 12, 2003 2.543 2.545 2.533 2.545 39,602 +0.00(+0.07%)
Sep 11, 2003 2.540 2.545 2.525 2.543 70,954 +0.01(+0.50%)
Sep 10, 2003 2.529 2.545 2.529 2.531 35,202 -0.01(-0.43%)
Sep 09, 2003 2.543 2.543 2.529 2.542 49,503 +0.00(+0.07%)
Sep 08, 2003 2.527 2.540 2.509 2.540 66,004 +0.01(+0.58%)
Sep 05, 2003 2.520 2.525 2.494 2.525 66,004 +0.03(+1.31%)
Sep 04, 2003 2.474 2.522 2.473 2.493 56,653 +0.01(+0.44%)
Sep 03, 2003 2.487 2.505 2.463 2.482 108,357 -0.04(-1.44%)
Sep 02, 2003 2.527 2.527 2.491 2.518 52,253 -0.01(-0.36%)
Aug 29, 2003 2.509 2.531 2.460 2.527 79,755 +0.04(+1.46%)
Aug 28, 2003 2.509 2.509 2.474 2.491 17,051 -0.01(-0.36%)
Aug 27, 2003 2.500 2.518 2.476 2.500 105,057 +0.01(+0.51%)
Aug 26, 2003 2.527 2.547 2.454 2.487 119,908 -0.03(-1.01%)
Aug 25, 2003 2.473 2.513 2.473 2.513 58,854 -0.01(-0.22%)
Aug 22, 2003 2.520 2.545 2.502 2.518 42,352 -0.01(-0.22%)
Aug 21, 2003 2.547 2.547 2.500 2.523 69,854 -0.01(-0.29%)
Aug 20, 2003 2.545 2.573 2.518 2.531 76,455 -0.01(-0.43%)
Aug 19, 2003 2.518 2.545 2.518 2.542 31,352 +0.03(+1.38%)
Aug 18, 2003 2.494 2.523 2.491 2.507 51,703 +0.02(+0.66%)
Aug 15, 2003 2.507 2.509 2.491 2.491 66,554 -0.01(-0.36%)
Aug 14, 2003 2.518 2.533 2.473 2.500 67,654 -0.01(-0.36%)
Aug 13, 2003 2.522 2.538 2.482 2.509 67,104 -0.00(-0.14%)
Aug 12, 2003 2.536 2.554 2.509 2.513 71,504 -0.04(-1.50%)
Aug 11, 2003 2.518 2.571 2.518 2.551 39,052 +0.05(+2.04%)
Aug 08, 2003 2.438 2.505 2.438 2.500 70,404 +0.05(+2.15%)
Aug 07, 2003 2.453 2.453 2.447 2.447 46,203 +0.00(+0.07%)
Aug 06, 2003 2.427 2.445 2.427 2.445 52,803 +0.00(+0.00%)
Aug 05, 2003 2.491 2.494 2.411 2.445 226,615 -0.06(-2.54%)
Aug 04, 2003 2.536 2.536 2.500 2.509 61,054 -0.01(-0.36%)
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.