PCM Fund, Inc. (NY: PCM )

9.040 +0.140 (+1.57%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.893 3.896 3.813 3.827 131,988 -0.05(-1.36%)
Nov 29, 2004 3.896 3.896 3.866 3.879 38,226 -0.04(-0.99%)
Nov 26, 2004 3.910 3.932 3.910 3.918 4,327 -0.02(-0.63%)
Nov 24, 2004 3.963 3.963 3.910 3.943 55,896 -0.01(-0.21%)
Nov 23, 2004 3.960 3.960 3.915 3.951 38,586 -0.01(-0.21%)
Nov 22, 2004 3.963 3.963 3.913 3.960 31,734 +0.02(+0.42%)
Nov 19, 2004 3.910 3.943 3.904 3.943 28,849 +0.01(+0.21%)
Nov 18, 2004 3.960 3.960 3.918 3.935 21,276 -0.01(-0.21%)
Nov 17, 2004 3.904 3.949 3.896 3.943 60,584 +0.01(+0.35%)
Nov 16, 2004 3.910 3.971 3.896 3.929 64,912 -0.03(-0.70%)
Nov 15, 2004 3.971 3.988 3.882 3.957 69,600 +0.01(+0.35%)
Nov 12, 2004 3.974 3.974 3.910 3.943 35,701 -0.00(-0.07%)
Nov 11, 2004 3.924 3.946 3.924 3.946 26,686 -0.00(-0.07%)
Nov 10, 2004 3.951 3.951 3.882 3.949 56,978 +0.02(+0.64%)
Nov 09, 2004 3.907 3.927 3.860 3.924 71,764 -0.01(-0.28%)
Nov 08, 2004 3.949 3.960 3.885 3.935 53,733 -0.01(-0.21%)
Nov 05, 2004 3.965 3.965 3.899 3.943 64,912 -0.03(-0.84%)
Nov 04, 2004 3.999 4.018 3.965 3.976 55,536 -0.01(-0.21%)
Nov 03, 2004 3.965 3.993 3.965 3.985 42,553 +0.05(+1.20%)
Nov 02, 2004 3.938 3.946 3.888 3.938 54,454 +0.01(+0.35%)
Nov 01, 2004 3.896 3.935 3.885 3.924 54,454 +0.00(+0.00%)
Oct 29, 2004 3.935 3.935 3.882 3.924 24,522 +0.00(+0.00%)
Oct 28, 2004 3.938 3.938 3.902 3.924 20,194 +0.01(+0.21%)
Oct 27, 2004 3.938 3.960 3.882 3.915 54,814 -0.02(-0.63%)
Oct 26, 2004 3.915 3.940 3.890 3.940 66,354 +0.04(+1.15%)
Oct 25, 2004 3.932 3.932 3.888 3.896 51,569 -0.02(-0.57%)
Oct 22, 2004 3.913 3.918 3.890 3.918 50,487 +0.03(+0.78%)
Oct 21, 2004 3.907 3.921 3.888 3.888 15,867 -0.03(-0.78%)
Oct 20, 2004 3.890 3.918 3.885 3.918 37,865 +0.00(+0.00%)
Oct 19, 2004 3.904 3.932 3.888 3.918 34,619 -0.01(-0.35%)
Oct 18, 2004 3.910 3.943 3.910 3.932 33,538 +0.00(+0.00%)
Oct 15, 2004 3.913 3.935 3.896 3.932 27,407 +0.05(+1.21%)
Oct 14, 2004 3.890 3.915 3.885 3.885 45,799 -0.02(-0.57%)
Oct 13, 2004 3.890 3.915 3.882 3.907 40,750 -0.01(-0.28%)
Oct 12, 2004 3.932 3.938 3.888 3.918 31,374 +0.01(+0.28%)
Oct 11, 2004 3.890 3.924 3.890 3.907 42,553 -0.01(-0.21%)
Oct 08, 2004 3.910 3.965 3.910 3.915 35,341 +0.01(+0.14%)
Oct 07, 2004 3.896 3.935 3.896 3.910 23,440 +0.00(+0.00%)
Oct 06, 2004 3.913 3.924 3.896 3.910 40,750 +0.02(+0.64%)
Oct 05, 2004 3.913 3.913 3.885 3.885 22,719 +0.00(+0.00%)
Oct 04, 2004 3.904 3.910 3.877 3.885 36,783 -0.01(-0.28%)
Oct 01, 2004 3.943 3.993 3.890 3.896 91,238 -0.02(-0.50%)
Sep 30, 2004 3.910 3.935 3.877 3.915 70,321 +0.02(+0.57%)
Sep 29, 2004 3.882 3.946 3.882 3.893 58,781 +0.04(+1.01%)
Sep 28, 2004 3.913 3.913 3.854 3.854 39,308 -0.06(-1.56%)
Sep 27, 2004 3.951 3.951 3.910 3.915 71,764 -0.01(-0.21%)
Sep 24, 2004 3.924 3.965 3.913 3.924 23,440 +0.02(+0.57%)
Sep 23, 2004 3.954 3.993 3.902 3.902 88,713 -0.03(-0.78%)
Sep 22, 2004 3.940 3.957 3.888 3.932 36,783 -0.01(-0.14%)
Sep 21, 2004 3.882 3.949 3.874 3.938 49,044 +0.07(+1.72%)
Sep 20, 2004 3.871 3.957 3.846 3.871 77,534 -0.00(-0.07%)
Sep 17, 2004 3.868 3.896 3.863 3.874 30,292 +0.02(+0.50%)
Sep 16, 2004 3.854 3.896 3.846 3.854 30,653 -0.02(-0.64%)
Sep 15, 2004 3.885 3.899 3.846 3.879 64,191 +0.02(+0.58%)
Sep 14, 2004 3.863 3.932 3.846 3.857 95,565 -0.00(-0.07%)
Sep 13, 2004 3.843 3.866 3.843 3.860 36,062 +0.01(+0.14%)
Sep 10, 2004 3.854 3.866 3.841 3.854 44,356 +0.02(+0.43%)
Sep 09, 2004 3.821 3.854 3.821 3.838 21,637 +0.01(+0.22%)
Sep 08, 2004 3.827 3.863 3.818 3.829 75,370 -0.01(-0.29%)
Sep 07, 2004 3.868 3.868 3.821 3.841 29,210 -0.03(-0.72%)
Sep 03, 2004 3.866 3.868 3.816 3.868 38,586 +0.01(+0.36%)
Sep 02, 2004 3.841 3.860 3.816 3.854 33,538 +0.03(+0.87%)
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.