PCM Fund, Inc. (NY: PCM )

8.250 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.349 3.349 3.325 3.337 6,247 +0.00(+0.00%)
Nov 27, 2002 3.325 3.342 3.304 3.337 46,230 +0.01(+0.36%)
Nov 26, 2002 3.313 3.335 3.301 3.325 47,063 -0.01(-0.29%)
Nov 25, 2002 3.299 3.335 3.299 3.335 91,212 +0.04(+1.24%)
Nov 22, 2002 3.299 3.299 3.229 3.294 62,890 +0.02(+0.51%)
Nov 21, 2002 3.292 3.301 3.261 3.277 52,894 +0.00(+0.00%)
Nov 20, 2002 3.287 3.297 3.265 3.277 25,406 +0.01(+0.37%)
Nov 19, 2002 3.234 3.265 3.205 3.265 110,787 +0.02(+0.59%)
Nov 18, 2002 3.301 3.309 3.193 3.246 58,309 -0.06(-1.67%)
Nov 15, 2002 3.289 3.333 3.265 3.301 44,981 +0.03(+0.88%)
Nov 14, 2002 3.301 3.301 3.253 3.273 26,655 -0.02(-0.58%)
Nov 13, 2002 3.321 3.328 3.289 3.292 29,987 -0.00(-0.15%)
Nov 12, 2002 3.337 3.337 3.289 3.297 35,818 -0.04(-1.22%)
Nov 11, 2002 3.349 3.354 3.289 3.337 44,148 +0.01(+0.22%)
Nov 08, 2002 3.282 3.340 3.282 3.330 31,653 +0.02(+0.73%)
Nov 07, 2002 3.313 3.352 3.289 3.306 71,637 +0.02(+0.51%)
Nov 06, 2002 3.241 3.289 3.198 3.289 62,057 +0.05(+1.48%)
Nov 05, 2002 3.294 3.304 3.229 3.241 54,560 -0.03(-0.95%)
Nov 04, 2002 3.328 3.328 3.273 3.273 40,400 -0.08(-2.36%)
Nov 01, 2002 3.301 3.354 3.277 3.352 121,616 +0.06(+1.68%)
Oct 31, 2002 3.299 3.313 3.261 3.297 5,539,383 -0.00(-0.07%)
Oct 30, 2002 3.285 3.299 3.275 3.299 44,148 +0.01(+0.37%)
Oct 29, 2002 3.203 3.323 3.203 3.287 79,967 +0.06(+1.86%)
Oct 28, 2002 3.179 3.227 3.179 3.227 49,979 +0.02(+0.75%)
Oct 25, 2002 3.157 3.203 3.121 3.203 54,977 +0.04(+1.14%)
Oct 24, 2002 3.124 3.167 3.124 3.167 58,309 +0.02(+0.76%)
Oct 23, 2002 3.056 3.143 3.052 3.143 103,290 +0.08(+2.59%)
Oct 22, 2002 3.124 3.124 3.025 3.064 256,560 -0.06(-1.92%)
Oct 21, 2002 3.229 3.229 3.121 3.124 152,853 -0.10(-3.06%)
Oct 18, 2002 3.229 3.229 3.203 3.222 41,649 -0.02(-0.67%)
Oct 17, 2002 3.289 3.289 3.220 3.244 156,602 -0.05(-1.46%)
Oct 16, 2002 3.277 3.313 3.270 3.292 82,466 +0.03(+0.88%)
Oct 15, 2002 3.397 3.397 3.160 3.263 259,892 -0.15(-4.36%)
Oct 14, 2002 3.510 3.510 3.412 3.412 87,880 -0.12(-3.46%)
Oct 11, 2002 3.486 3.534 3.465 3.534 47,896 +0.07(+2.08%)
Oct 10, 2002 3.462 3.479 3.455 3.462 84,548 +0.00(+0.00%)
Oct 09, 2002 3.553 3.577 3.462 3.462 51,228 -0.12(-3.22%)
Oct 08, 2002 3.486 3.580 3.462 3.577 98,292 +0.09(+2.69%)
Oct 07, 2002 3.517 3.517 3.484 3.484 39,983 -0.03(-0.96%)
Oct 04, 2002 3.556 3.556 3.517 3.517 27,905 -0.00(-0.07%)
Oct 03, 2002 3.539 3.541 3.520 3.520 35,402 -0.01(-0.27%)
Oct 02, 2002 3.544 3.558 3.520 3.529 28,738 -0.01(-0.34%)
Oct 01, 2002 3.558 3.558 3.520 3.541 34,152 +0.00(+0.00%)
Sep 30, 2002 3.558 3.558 3.517 3.541 87,047 -0.00(-0.14%)
Sep 27, 2002 3.585 3.625 3.546 3.546 100,375 -0.01(-0.40%)
Sep 26, 2002 3.551 3.585 3.546 3.561 77,468 +0.01(+0.41%)
Sep 25, 2002 3.568 3.575 3.546 3.546 69,971 -0.02(-0.61%)
Sep 24, 2002 3.599 3.613 3.565 3.568 66,222 -0.03(-0.80%)
Sep 23, 2002 3.594 3.625 3.568 3.597 41,233 -0.01(-0.40%)
Sep 20, 2002 3.599 3.613 3.556 3.611 54,560 +0.03(+0.94%)
Sep 19, 2002 3.601 3.613 3.558 3.577 9,829,281 -0.04(-1.00%)
Sep 18, 2002 3.606 3.613 3.592 3.613 33,319 +0.02(+0.60%)
Sep 17, 2002 3.625 3.625 3.592 3.592 46,647 -0.03(-0.93%)
Sep 16, 2002 3.589 3.625 3.589 3.625 41,649 +0.01(+0.33%)
Sep 13, 2002 3.599 3.621 3.582 3.613 34,152 +0.01(+0.40%)
Sep 12, 2002 3.597 3.599 3.558 3.599 41,649 +0.00(+0.07%)
Sep 11, 2002 3.549 3.597 3.549 3.597 62,057 +0.01(+0.20%)
Sep 10, 2002 3.568 3.589 3.568 3.589 27,905 +0.02(+0.61%)
Sep 09, 2002 3.561 3.580 3.561 3.568 23,323 +0.01(+0.34%)
Sep 06, 2002 3.577 3.577 3.553 3.556 23,740 -0.02(-0.60%)
Sep 05, 2002 3.577 3.577 3.570 3.577 15,410 -0.02(-0.60%)
Sep 04, 2002 3.553 3.599 3.553 3.599 43,315 +0.06(+1.63%)
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.