PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.498 2.509 2.469 2.496 7,315,500 -0.00(-0.07%)
Oct 30, 2002 2.487 2.498 2.480 2.498 58,303 +0.01(+0.37%)
Oct 29, 2002 2.425 2.516 2.425 2.489 105,607 +0.05(+1.86%)
Oct 28, 2002 2.407 2.443 2.407 2.443 66,004 +0.02(+0.75%)
Oct 25, 2002 2.391 2.425 2.363 2.425 72,604 +0.03(+1.14%)
Oct 24, 2002 2.365 2.398 2.365 2.398 77,005 +0.02(+0.76%)
Oct 23, 2002 2.314 2.380 2.311 2.380 136,409 +0.06(+2.59%)
Oct 22, 2002 2.365 2.365 2.291 2.320 338,823 -0.05(-1.92%)
Oct 21, 2002 2.445 2.445 2.363 2.365 201,863 -0.07(-3.06%)
Oct 18, 2002 2.445 2.445 2.425 2.440 55,003 -0.02(-0.67%)
Oct 17, 2002 2.491 2.491 2.438 2.456 206,814 -0.04(-1.46%)
Oct 16, 2002 2.482 2.509 2.476 2.493 108,907 +0.02(+0.88%)
Oct 15, 2002 2.573 2.573 2.393 2.471 343,223 -0.11(-4.36%)
Oct 14, 2002 2.658 2.658 2.583 2.583 116,057 -0.09(-3.46%)
Oct 11, 2002 2.640 2.676 2.623 2.676 63,254 +0.05(+2.08%)
Oct 10, 2002 2.622 2.634 2.616 2.622 111,657 +0.00(+0.00%)
Oct 09, 2002 2.691 2.709 2.622 2.622 67,654 -0.09(-3.22%)
Oct 08, 2002 2.640 2.711 2.622 2.709 129,808 +0.07(+2.69%)
Oct 07, 2002 2.663 2.663 2.638 2.638 52,803 -0.03(-0.96%)
Oct 04, 2002 2.693 2.693 2.663 2.663 36,852 -0.00(-0.07%)
Oct 03, 2002 2.680 2.682 2.665 2.665 46,753 -0.01(-0.27%)
Oct 02, 2002 2.683 2.694 2.665 2.673 37,952 -0.01(-0.34%)
Oct 01, 2002 2.694 2.694 2.665 2.682 45,103 +0.00(+0.00%)
Sep 30, 2002 2.694 2.694 2.663 2.682 114,957 -0.00(-0.14%)
Sep 27, 2002 2.714 2.745 2.685 2.685 132,559 -0.01(-0.40%)
Sep 26, 2002 2.689 2.714 2.685 2.696 102,307 +0.01(+0.41%)
Sep 25, 2002 2.702 2.707 2.685 2.685 92,406 -0.02(-0.61%)
Sep 24, 2002 2.725 2.736 2.700 2.702 87,455 -0.02(-0.80%)
Sep 23, 2002 2.722 2.745 2.702 2.723 54,453 -0.01(-0.40%)
Sep 20, 2002 2.725 2.736 2.693 2.734 72,054 +0.03(+0.94%)
Sep 19, 2002 2.727 2.736 2.694 2.709 12,980,888 -0.03(-1.00%)
Sep 18, 2002 2.731 2.736 2.720 2.736 44,003 +0.02(+0.60%)
Sep 17, 2002 2.745 2.745 2.720 2.720 61,604 -0.03(-0.93%)
Sep 16, 2002 2.718 2.745 2.718 2.745 55,003 +0.01(+0.33%)
Sep 13, 2002 2.725 2.742 2.713 2.736 45,103 +0.01(+0.40%)
Sep 12, 2002 2.723 2.725 2.694 2.725 55,003 +0.00(+0.07%)
Sep 11, 2002 2.687 2.723 2.687 2.723 81,955 +0.01(+0.20%)
Sep 10, 2002 2.702 2.718 2.702 2.718 36,852 +0.02(+0.61%)
Sep 09, 2002 2.696 2.711 2.696 2.702 30,802 +0.01(+0.34%)
Sep 06, 2002 2.709 2.709 2.691 2.693 31,352 -0.02(-0.60%)
Sep 05, 2002 2.709 2.709 2.703 2.709 20,351 -0.02(-0.60%)
Sep 04, 2002 2.691 2.725 2.691 2.725 57,203 +0.04(+1.63%)
Sep 03, 2002 2.703 2.703 2.667 2.682 100,106 -0.00(-0.14%)
Aug 30, 2002 2.702 2.709 2.678 2.685 64,354 -0.02(-0.67%)
Aug 29, 2002 2.716 2.727 2.700 2.703 110,007 -0.01(-0.47%)
Aug 28, 2002 2.718 2.736 2.716 2.716 40,702 -0.03(-1.06%)
Aug 27, 2002 2.747 2.747 2.733 2.745 57,203 -0.01(-0.40%)
Aug 26, 2002 2.740 2.756 2.731 2.756 62,704 -0.00(-0.07%)
Aug 23, 2002 2.754 2.763 2.731 2.758 35,202 +0.01(+0.40%)
Aug 22, 2002 2.738 2.754 2.738 2.747 70,954 +0.01(+0.33%)
Aug 21, 2002 2.727 2.745 2.727 2.738 34,102 +0.00(+0.13%)
Aug 20, 2002 2.725 2.734 2.716 2.734 42,902 -0.01(-0.27%)
Aug 16, 2002 2.714 2.743 2.714 2.742 35,202 +0.01(+0.33%)
Aug 15, 2002 2.718 2.733 2.709 2.733 69,854 +0.02(+0.87%)
Aug 14, 2002 2.696 2.734 2.696 2.709 91,306 -0.01(-0.20%)
Aug 13, 2002 2.720 2.743 2.711 2.714 66,004 -0.02(-0.60%)
Aug 12, 2002 2.742 2.743 2.723 2.731 33,002 +0.01(+0.40%)
Aug 07, 2002 2.709 2.723 2.705 2.720 78,105 +0.01(+0.40%)
Aug 06, 2002 2.707 2.709 2.683 2.709 174,361 +0.02(+0.68%)
Aug 05, 2002 2.713 2.731 2.691 2.691 550,037 -0.02(-0.80%)
Aug 02, 2002 2.700 2.716 2.682 2.713 36,302 +0.01(+0.47%)
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.