PCM Fund, Inc. (NY: PCM )

7.945 +0.045 (+0.57%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.511 2.550 2.511 2.555 110,532 +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 2.528 2.528 47,842 -0.02(-0.79%)
Oct 28, 2003 2.551 2.551 2.546 2.548 26,395 +0.00(+0.00%)
Oct 27, 2003 2.546 2.555 2.546 2.548 24,196 -0.01(-0.43%)
Oct 24, 2003 2.546 2.564 2.544 2.559 45,092 +0.01(+0.50%)
Oct 23, 2003 2.548 2.553 2.546 2.546 70,388 -0.00(-0.07%)
Oct 22, 2003 2.519 2.551 2.519 2.548 60,490 +0.01(+0.43%)
Oct 21, 2003 2.528 2.546 2.528 2.537 53,891 +0.01(+0.58%)
Oct 20, 2003 2.509 2.522 2.504 2.522 53,341 +0.01(+0.43%)
Oct 17, 2003 2.517 2.522 2.511 2.511 73,688 -0.01(-0.50%)
Oct 16, 2003 2.548 2.548 2.531 2.524 53,891 -0.01(-0.29%)
Oct 15, 2003 2.515 2.531 2.517 2.531 69,838 +0.00(+0.14%)
Oct 14, 2003 2.519 2.529 2.519 2.528 69,838 +0.00(+0.00%)
Oct 13, 2003 2.522 2.535 2.519 2.528 60,490 +0.00(+0.14%)
Oct 10, 2003 2.550 2.553 2.524 2.524 83,586 -0.01(-0.29%)
Oct 09, 2003 2.546 2.573 2.546 2.531 45,642 -0.02(-0.71%)
Oct 08, 2003 2.555 2.555 2.550 2.550 46,742 +0.03(+1.23%)
Oct 07, 2003 2.537 2.537 2.511 2.519 81,387 -0.02(-0.72%)
Oct 06, 2003 2.582 2.582 2.544 2.537 75,887 -0.01(-0.36%)
Oct 03, 2003 2.564 2.564 2.528 2.546 82,486 -0.01(-0.57%)
Oct 02, 2003 2.548 2.560 2.546 2.560 22,546 +0.01(+0.36%)
Oct 01, 2003 2.590 2.590 2.551 2.551 74,238 -0.04(-1.68%)
Sep 30, 2003 2.579 2.593 2.577 2.595 69,838 +0.05(+2.15%)
Sep 29, 2003 2.533 2.551 2.533 2.540 28,045 -0.01(-0.57%)
Sep 26, 2003 2.564 2.573 2.550 2.555 37,394 -0.01(-0.35%)
Sep 25, 2003 2.564 2.564 2.564 2.564 30,245 -0.00(-0.07%)
Sep 24, 2003 2.566 2.566 2.566 2.566 6,598 -0.02(-0.84%)
Sep 23, 2003 2.579 2.588 2.573 2.588 24,196 +0.01(+0.35%)
Sep 22, 2003 2.573 2.579 2.546 2.579 53,341 +0.00(+0.00%)
Sep 19, 2003 2.577 2.579 2.577 2.579 24,746 +0.02(+0.93%)
Sep 18, 2003 2.553 2.555 2.553 2.555 9,898 -0.01(-0.21%)
Sep 17, 2003 2.562 2.564 2.560 2.560 18,147 -0.01(-0.57%)
Sep 16, 2003 2.573 2.575 2.548 2.575 51,691 +0.03(+1.14%)
Sep 15, 2003 2.546 2.546 2.515 2.546 49,492 +0.00(+0.00%)
Sep 12, 2003 2.544 2.546 2.533 2.546 39,593 +0.00(+0.07%)
Sep 11, 2003 2.540 2.546 2.526 2.544 70,938 +0.01(+0.50%)
Sep 10, 2003 2.529 2.546 2.529 2.531 35,194 -0.01(-0.43%)
Sep 09, 2003 2.544 2.544 2.529 2.542 49,492 +0.00(+0.07%)
Sep 08, 2003 2.528 2.540 2.509 2.540 65,989 +0.01(+0.58%)
Sep 05, 2003 2.520 2.526 2.495 2.526 65,989 +0.03(+1.31%)
Sep 04, 2003 2.475 2.522 2.473 2.493 56,640 +0.01(+0.44%)
Sep 03, 2003 2.488 2.506 2.464 2.482 108,332 -0.04(-1.44%)
Sep 02, 2003 2.528 2.528 2.491 2.519 52,241 -0.01(-0.36%)
Aug 29, 2003 2.509 2.531 2.460 2.528 79,737 +0.04(+1.46%)
Aug 28, 2003 2.509 2.509 2.475 2.491 17,047 -0.01(-0.36%)
Aug 27, 2003 2.500 2.519 2.477 2.500 105,033 +0.01(+0.51%)
Aug 26, 2003 2.528 2.548 2.455 2.488 119,880 -0.03(-1.01%)
Aug 25, 2003 2.473 2.513 2.473 2.513 58,840 -0.01(-0.22%)
Aug 22, 2003 2.520 2.546 2.502 2.519 42,343 -0.01(-0.22%)
Aug 21, 2003 2.548 2.548 2.500 2.524 69,838 -0.01(-0.29%)
Aug 20, 2003 2.546 2.573 2.519 2.531 76,437 -0.01(-0.43%)
Aug 19, 2003 2.519 2.546 2.519 2.542 31,345 +0.03(+1.38%)
Aug 18, 2003 2.495 2.524 2.491 2.508 51,691 +0.02(+0.66%)
Aug 15, 2003 2.508 2.509 2.491 2.491 66,539 -0.01(-0.36%)
Aug 14, 2003 2.519 2.533 2.473 2.500 67,639 -0.01(-0.36%)
Aug 13, 2003 2.522 2.539 2.482 2.509 67,089 -0.00(-0.14%)
Aug 12, 2003 2.537 2.555 2.509 2.513 71,488 -0.04(-1.50%)
Aug 11, 2003 2.519 2.571 2.519 2.551 39,043 +0.05(+2.04%)
Aug 08, 2003 2.439 2.506 2.439 2.500 70,388 +0.05(+2.15%)
Aug 07, 2003 2.453 2.453 2.448 2.448 46,192 +0.00(+0.07%)
Aug 06, 2003 2.428 2.446 2.428 2.446 52,791 +0.00(+0.00%)
Aug 05, 2003 2.491 2.495 2.411 2.446 226,563 -0.06(-2.54%)
Aug 04, 2003 2.537 2.537 2.500 2.509 61,040 -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.