PCM Fund, Inc. (NY: PCM )

10.31 +0.23 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.81 14.02 13.81 14.05 20,100 +0.13(+0.93%)
Oct 30, 2003 13.92 13.92 13.92 13.92 0 +0.02(+0.14%)
Oct 29, 2003 14.04 14.04 13.90 13.90 8,700 -0.11(-0.79%)
Oct 28, 2003 14.03 14.03 14.00 14.01 4,800 +0.00(+0.00%)
Oct 27, 2003 14.00 14.05 14.00 14.01 4,400 -0.06(-0.43%)
Oct 24, 2003 14.00 14.10 13.99 14.07 8,200 +0.07(+0.50%)
Oct 23, 2003 14.01 14.04 14.00 14.00 12,800 -0.01(-0.07%)
Oct 22, 2003 13.85 14.03 13.85 14.01 11,000 +0.06(+0.43%)
Oct 21, 2003 13.90 14.00 13.90 13.95 9,800 +0.08(+0.58%)
Oct 20, 2003 13.80 13.87 13.77 13.87 9,700 +0.06(+0.43%)
Oct 17, 2003 13.84 13.87 13.81 13.81 13,400 -0.07(-0.50%)
Oct 16, 2003 14.01 14.01 13.92 13.88 9,800 -0.04(-0.29%)
Oct 15, 2003 13.83 13.92 13.84 13.92 12,700 +0.02(+0.14%)
Oct 14, 2003 13.85 13.91 13.85 13.90 12,700 +0.00(+0.00%)
Oct 13, 2003 13.87 13.94 13.85 13.90 11,000 +0.02(+0.14%)
Oct 10, 2003 14.02 14.04 13.88 13.88 15,200 -0.04(-0.29%)
Oct 09, 2003 14.00 14.15 14.00 13.92 8,300 -0.10(-0.71%)
Oct 08, 2003 14.05 14.05 14.02 14.02 8,500 +0.17(+1.23%)
Oct 07, 2003 13.95 13.95 13.81 13.85 14,800 -0.10(-0.72%)
Oct 06, 2003 14.20 14.20 13.99 13.95 13,800 -0.05(-0.36%)
Oct 03, 2003 14.10 14.10 13.90 14.00 15,000 -0.08(-0.57%)
Oct 02, 2003 14.01 14.08 14.00 14.08 4,100 +0.05(+0.36%)
Oct 01, 2003 14.24 14.24 14.03 14.03 13,500 -0.24(-1.68%)
Sep 30, 2003 14.18 14.26 14.17 14.27 12,700 +0.30(+2.15%)
Sep 29, 2003 13.93 14.03 13.93 13.97 5,100 -0.08(-0.57%)
Sep 26, 2003 14.10 14.15 14.02 14.05 6,800 -0.05(-0.35%)
Sep 25, 2003 14.10 14.10 14.10 14.10 5,500 -0.01(-0.07%)
Sep 24, 2003 14.11 14.11 14.11 14.11 1,200 -0.12(-0.84%)
Sep 23, 2003 14.18 14.23 14.15 14.23 4,400 +0.05(+0.35%)
Sep 22, 2003 14.15 14.18 14.00 14.18 9,700 +0.00(+0.00%)
Sep 19, 2003 14.17 14.18 14.17 14.18 4,500 +0.13(+0.93%)
Sep 18, 2003 14.04 14.05 14.04 14.05 1,800 -0.03(-0.21%)
Sep 17, 2003 14.09 14.10 14.08 14.08 3,300 -0.08(-0.56%)
Sep 16, 2003 14.15 14.16 14.01 14.16 9,400 +0.16(+1.14%)
Sep 15, 2003 14.00 14.00 13.83 14.00 9,000 +0.00(+0.00%)
Sep 12, 2003 13.99 14.00 13.93 14.00 7,200 +0.01(+0.07%)
Sep 11, 2003 13.97 14.00 13.89 13.99 12,900 +0.07(+0.50%)
Sep 10, 2003 13.91 14.00 13.91 13.92 6,400 -0.06(-0.43%)
Sep 09, 2003 13.99 13.99 13.91 13.98 9,000 +0.01(+0.07%)
Sep 08, 2003 13.90 13.97 13.80 13.97 12,000 +0.08(+0.58%)
Sep 05, 2003 13.86 13.89 13.72 13.89 12,000 +0.18(+1.31%)
Sep 04, 2003 13.61 13.87 13.60 13.71 10,300 +0.06(+0.44%)
Sep 03, 2003 13.68 13.78 13.55 13.65 19,700 -0.20(-1.44%)
Sep 02, 2003 13.90 13.90 13.70 13.85 9,500 -0.05(-0.36%)
Aug 29, 2003 13.80 13.92 13.53 13.90 14,500 +0.20(+1.46%)
Aug 28, 2003 13.80 13.80 13.61 13.70 3,100 -0.05(-0.36%)
Aug 27, 2003 13.75 13.85 13.62 13.75 19,100 +0.07(+0.51%)
Aug 26, 2003 13.90 14.01 13.50 13.68 21,800 -0.14(-1.01%)
Aug 25, 2003 13.60 13.82 13.60 13.82 10,700 -0.03(-0.22%)
Aug 22, 2003 13.86 14.00 13.76 13.85 7,700 -0.03(-0.22%)
Aug 21, 2003 14.01 14.01 13.75 13.88 12,700 -0.04(-0.29%)
Aug 20, 2003 14.00 14.15 13.85 13.92 13,900 -0.06(-0.43%)
Aug 19, 2003 13.85 14.00 13.85 13.98 5,700 +0.19(+1.38%)
Aug 18, 2003 13.72 13.88 13.70 13.79 9,400 +0.09(+0.66%)
Aug 15, 2003 13.79 13.80 13.70 13.70 12,100 -0.05(-0.36%)
Aug 14, 2003 13.85 13.93 13.60 13.75 12,300 -0.05(-0.36%)
Aug 13, 2003 13.87 13.96 13.65 13.80 12,200 -0.02(-0.14%)
Aug 12, 2003 13.95 14.05 13.80 13.82 13,000 -0.21(-1.50%)
Aug 11, 2003 13.85 14.14 13.85 14.03 7,100 +0.28(+2.04%)
Aug 08, 2003 13.41 13.78 13.41 13.75 12,800 +0.29(+2.15%)
Aug 07, 2003 13.49 13.49 13.46 13.46 8,400 +0.01(+0.07%)
Aug 06, 2003 13.35 13.45 13.35 13.45 9,600 +0.00(+0.00%)
Aug 05, 2003 13.70 13.72 13.26 13.45 41,200 -0.35(-2.54%)
Aug 04, 2003 13.95 13.95 13.75 13.80 11,100 -0.05(-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.