PCM Fund, Inc. (NY: PCM )

8.250 +0.030 (+0.36%)
Streaming Delayed Price Updated: 11:11 AM 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%)
Sep 03, 2002 3.570 3.570 3.522 3.541 75,802 -0.00(-0.14%)
Aug 30, 2002 3.568 3.577 3.537 3.546 48,729 -0.02(-0.67%)
Aug 29, 2002 3.587 3.601 3.565 3.570 83,298 -0.02(-0.47%)
Aug 28, 2002 3.589 3.613 3.587 3.587 30,820 -0.04(-1.06%)
Aug 27, 2002 3.628 3.628 3.609 3.625 43,315 -0.01(-0.40%)
Aug 26, 2002 3.618 3.640 3.606 3.640 47,480 -0.00(-0.07%)
Aug 23, 2002 3.638 3.650 3.606 3.642 26,655 +0.01(+0.40%)
Aug 22, 2002 3.616 3.638 3.616 3.628 53,727 +0.01(+0.33%)
Aug 21, 2002 3.601 3.625 3.601 3.616 25,822 +0.00(+0.13%)
Aug 20, 2002 3.599 3.611 3.587 3.611 32,486 -0.01(-0.27%)
Aug 16, 2002 3.585 3.623 3.585 3.621 26,655 +0.01(+0.33%)
Aug 15, 2002 3.589 3.609 3.577 3.609 52,894 +0.03(+0.87%)
Aug 14, 2002 3.561 3.611 3.561 3.577 69,138 -0.01(-0.20%)
Aug 13, 2002 3.592 3.623 3.580 3.585 49,979 -0.02(-0.60%)
Aug 12, 2002 3.621 3.623 3.597 3.606 24,989 +0.01(+0.40%)
Aug 07, 2002 3.577 3.597 3.573 3.592 59,142 +0.01(+0.40%)
Aug 06, 2002 3.575 3.577 3.544 3.577 132,028 +0.02(+0.68%)
Aug 05, 2002 3.582 3.606 3.553 3.553 416,494 -0.03(-0.80%)
Aug 02, 2002 3.565 3.587 3.541 3.582 27,488 +0.02(+0.47%)
Aug 01, 2002 3.599 3.599 3.532 3.565 38,734 -0.01(-0.34%)
Jul 31, 2002 3.546 3.601 3.546 3.577 31,237 +0.04(+1.09%)
Jul 30, 2002 3.553 3.553 3.508 3.539 49,146 -0.01(-0.41%)
Jul 29, 2002 3.589 3.599 3.534 3.553 76,218 -0.03(-0.87%)
Jul 26, 2002 3.577 3.589 3.558 3.585 36,651 +0.01(+0.20%)
Jul 25, 2002 3.570 3.592 3.541 3.577 42,482 +0.02(+0.54%)
Jul 24, 2002 3.606 3.606 3.534 3.558 48,729 -0.04(-1.07%)
Jul 23, 2002 3.565 3.601 3.541 3.597 67,055 +0.06(+1.56%)
Jul 22, 2002 3.541 3.589 3.517 3.541 86,630 +0.00(+0.00%)
Jul 19, 2002 3.553 3.561 3.517 3.541 64,973 -0.01(-0.34%)
Jul 17, 2002 3.541 3.568 3.520 3.553 46,647 +0.01(+0.34%)
Jul 12, 2002 3.563 3.563 3.534 3.541 37,068 +0.00(+0.07%)
Jul 11, 2002 3.541 3.563 3.527 3.539 47,896 -0.00(-0.07%)
Jul 10, 2002 3.541 3.563 3.525 3.541 14,577 -0.01(-0.20%)
Jul 09, 2002 3.539 3.549 3.539 3.549 41,233 +0.01(+0.27%)
Jul 08, 2002 3.491 3.539 3.491 3.539 74,552 +0.05(+1.38%)
Jul 05, 2002 3.477 3.491 3.477 3.491 3,331 +0.03(+0.83%)
Jul 04, 2002 3.443 3.462 3.419 3.462 16,243 +0.00(+0.00%)
Jul 03, 2002 3.443 3.462 3.419 3.462 16,243 +0.00(+0.14%)
Jul 02, 2002 3.508 3.508 3.457 3.457 29,987 -0.05(-1.44%)
Jul 01, 2002 3.491 3.508 3.469 3.508 33,736 +0.03(+0.83%)
Jun 28, 2002 3.479 3.481 3.457 3.479 22,490 +0.00(+0.07%)
Jun 27, 2002 3.445 3.479 3.445 3.477 15,826 +0.02(+0.56%)
Jun 26, 2002 3.438 3.479 3.409 3.457 40,816 -0.02(-0.62%)
Jun 25, 2002 3.443 3.479 3.443 3.479 55,393 +0.10(+2.99%)
Jun 21, 2002 3.388 3.407 3.373 3.378 77,051 -0.03(-0.92%)
Jun 20, 2002 3.424 3.491 3.400 3.409 93,294 +0.00(+0.07%)
Jun 19, 2002 3.462 3.477 3.397 3.407 131,612 -0.05(-1.32%)
Jun 18, 2002 3.532 3.577 3.453 3.453 142,024 -0.08(-2.24%)
Jun 17, 2002 3.642 3.642 3.532 3.532 62,890 -0.11(-3.03%)
Jun 14, 2002 3.633 3.642 3.549 3.642 143,274 +0.08(+2.15%)
Jun 12, 2002 3.553 3.652 3.553 3.565 49,146 -0.00(-0.13%)
Jun 11, 2002 3.577 3.599 3.534 3.570 43,315 -0.01(-0.20%)
Jun 10, 2002 3.529 3.577 3.529 3.577 55,393 +0.05(+1.50%)
Jun 07, 2002 3.537 3.539 3.515 3.525 18,325 -0.00(-0.14%)
Jun 06, 2002 3.517 3.549 3.508 3.529 54,144 +0.03(+0.75%)
Jun 05, 2002 3.508 3.515 3.472 3.503 40,400 -0.01(-0.41%)
May 31, 2002 3.517 3.549 3.503 3.517 34,569 -0.03(-0.95%)
May 28, 2002 3.553 3.553 3.527 3.551 45,397 +0.01(+0.27%)
May 27, 2002 3.534 3.561 3.525 3.541 32,486 +0.00(+0.00%)
May 24, 2002 3.534 3.561 3.525 3.541 32,486 +0.03(+0.89%)
May 23, 2002 3.484 3.517 3.484 3.510 47,480 +0.00(+0.14%)
May 22, 2002 3.496 3.515 3.479 3.505 17,492 -0.01(-0.41%)
May 21, 2002 3.496 3.527 3.448 3.520 47,063 +0.01(+0.41%)
May 20, 2002 3.541 3.565 3.498 3.505 37,068 -0.05(-1.35%)
May 17, 2002 3.534 3.553 3.520 3.553 20,824 +0.04(+1.02%)
May 16, 2002 3.517 3.625 3.517 3.517 82,466 -0.02(-0.68%)
May 15, 2002 3.517 3.541 3.462 3.541 63,307 +0.02(+0.68%)
May 14, 2002 3.517 3.541 3.486 3.517 32,486 -0.02(-0.68%)
May 13, 2002 3.508 3.613 3.457 3.541 87,047 +0.06(+1.65%)
May 10, 2002 3.503 3.539 3.481 3.484 88,296 +0.00(+0.14%)
May 09, 2002 3.498 3.498 3.429 3.479 33,319 -0.02(-0.55%)
May 08, 2002 3.491 3.503 3.436 3.498 45,814 +0.04(+1.04%)
May 07, 2002 3.469 3.493 3.438 3.462 64,140 +0.04(+1.05%)
May 06, 2002 3.469 3.479 3.426 3.426 44,981 -0.04(-1.18%)
May 03, 2002 3.436 3.467 3.436 3.467 42,898 +0.06(+1.62%)
May 02, 2002 3.443 3.467 3.412 3.412 46,647 -0.02(-0.63%)
May 01, 2002 3.445 3.455 3.400 3.433 52,894 +0.03(+0.92%)
Apr 30, 2002 3.426 3.450 3.390 3.402 61,224 +0.00(+0.00%)
Apr 29, 2002 3.409 3.426 3.378 3.402 48,729 -0.02(-0.63%)
Apr 26, 2002 3.397 3.424 3.371 3.424 47,896 +0.03(+0.78%)
Apr 25, 2002 3.400 3.436 3.397 3.397 41,233 -0.01(-0.35%)
Apr 24, 2002 3.443 3.443 3.388 3.409 46,230 -0.01(-0.35%)
Apr 23, 2002 3.397 3.421 3.378 3.421 38,734 +0.02(+0.64%)
Apr 22, 2002 3.421 3.436 3.400 3.400 32,486 -0.05(-1.32%)
Apr 19, 2002 3.378 3.467 3.369 3.445 110,371 +0.07(+1.99%)
Apr 18, 2002 3.405 3.405 3.371 3.378 26,655 -0.02(-0.71%)
Apr 17, 2002 3.385 3.402 3.369 3.402 45,397 +0.01(+0.28%)
Apr 16, 2002 3.409 3.412 3.369 3.393 72,053 +0.01(+0.21%)
Apr 15, 2002 3.431 3.431 3.364 3.385 55,810 -0.04(-1.05%)
Apr 12, 2002 3.453 3.455 3.421 3.421 34,985 -0.02(-0.70%)
Apr 11, 2002 3.421 3.453 3.421 3.445 49,979 +0.01(+0.35%)
Apr 10, 2002 3.460 3.467 3.366 3.433 89,129 -0.00(-0.14%)
Apr 09, 2002 3.433 3.457 3.433 3.438 29,987 +0.00(+0.14%)
Apr 08, 2002 3.436 3.438 3.424 3.433 35,402 +0.00(+0.00%)
Apr 05, 2002 3.436 3.436 3.397 3.433 52,061 +0.00(+0.00%)
Apr 04, 2002 3.397 3.443 3.376 3.433 52,061 +0.06(+1.78%)
Apr 03, 2002 3.359 3.397 3.340 3.373 87,463 +0.02(+0.64%)
Apr 02, 2002 3.359 3.359 3.342 3.352 52,894 +0.01(+0.36%)
Apr 01, 2002 3.359 3.359 3.337 3.340 44,564 +0.00(+0.00%)
Mar 29, 2002 3.359 3.359 3.340 3.340 56,226 +0.00(+0.00%)
Mar 28, 2002 3.359 3.359 3.340 3.340 56,226 -0.02(-0.57%)
Mar 27, 2002 3.402 3.409 3.354 3.359 58,725 -0.04(-1.27%)
Mar 26, 2002 3.400 3.443 3.400 3.402 30,820 -0.02(-0.49%)
Mar 25, 2002 3.445 3.445 3.400 3.419 69,971 -0.04(-1.25%)
Mar 22, 2002 3.383 3.467 3.378 3.462 63,307 +0.08(+2.34%)
Mar 21, 2002 3.383 3.409 3.378 3.383 46,230 +0.01(+0.21%)
Mar 20, 2002 3.381 3.409 3.376 3.376 46,230 +0.00(+0.00%)
Mar 19, 2002 3.414 3.417 3.373 3.376 44,564 -0.03(-0.99%)
Mar 18, 2002 3.417 3.417 3.390 3.409 107,872 -0.01(-0.21%)
Mar 15, 2002 3.467 3.493 3.417 3.417 55,393 -0.05(-1.45%)
Mar 14, 2002 3.445 3.467 3.385 3.467 62,890 +0.03(+0.77%)
Mar 13, 2002 3.412 3.455 3.409 3.441 29,571 +0.02(+0.49%)
Mar 12, 2002 3.445 3.469 3.414 3.424 42,065 -0.05(-1.31%)
Mar 11, 2002 3.491 3.503 3.433 3.469 64,556 -0.02(-0.62%)
Mar 08, 2002 3.443 3.491 3.421 3.491 39,567 +0.02(+0.69%)
Mar 07, 2002 3.457 3.467 3.414 3.467 32,486 -0.01(-0.41%)
Mar 06, 2002 3.481 3.491 3.433 3.481 52,061 +0.01(+0.35%)
Mar 05, 2002 3.433 3.503 3.433 3.469 44,981 +0.01(+0.35%)
Mar 04, 2002 3.453 3.477 3.417 3.457 41,649 -0.02(-0.55%)
Mar 01, 2002 3.383 3.503 3.383 3.477 276,136 +0.09(+2.77%)
Feb 28, 2002 3.349 3.383 3.349 3.383 51,645 +0.05(+1.37%)
Feb 27, 2002 3.385 3.385 3.337 3.337 132,028 -0.04(-1.14%)
Feb 26, 2002 3.349 3.383 3.349 3.376 46,230 -0.01(-0.21%)
Feb 25, 2002 3.383 3.383 3.373 3.383 68,305 +0.01(+0.28%)
Feb 22, 2002 3.369 3.383 3.364 3.373 105,789 +0.00(+0.07%)
Feb 21, 2002 3.366 3.383 3.366 3.371 61,641 -0.01(-0.35%)
Feb 20, 2002 3.467 3.469 3.366 3.383 92,878 -0.06(-1.81%)
Feb 19, 2002 3.397 3.503 3.397 3.445 54,560 +0.05(+1.41%)
Feb 18, 2002 3.431 3.433 3.393 3.397 57,892 +0.00(+0.00%)
Feb 15, 2002 3.431 3.433 3.393 3.397 57,892 -0.01(-0.35%)
Feb 14, 2002 3.431 3.431 3.390 3.409 44,981 -0.02(-0.63%)
Feb 13, 2002 3.409 3.431 3.376 3.431 30,820 +0.03(+0.99%)
Feb 12, 2002 3.388 3.421 3.364 3.397 53,727 +0.01(+0.21%)
Feb 11, 2002 3.481 3.527 3.390 3.390 88,713 -0.18(-4.92%)
Feb 08, 2002 3.505 3.565 3.489 3.565 43,315 +0.04(+1.02%)
Feb 07, 2002 3.529 3.541 3.462 3.529 69,971 -0.01(-0.41%)
Feb 06, 2002 3.527 3.587 3.481 3.544 90,379 +0.02(+0.48%)
Feb 05, 2002 3.517 3.599 3.448 3.527 206,581 +0.03(+0.96%)
Feb 04, 2002 3.477 3.517 3.443 3.493 42,482 +0.00(+0.00%)
Feb 01, 2002 3.527 3.527 3.445 3.493 92,461 -0.02(-0.61%)
Jan 31, 2002 3.385 3.686 3.385 3.515 371,930 +0.13(+3.76%)
Jan 30, 2002 3.373 3.443 3.373 3.388 45,814 +0.00(+0.07%)
Jan 29, 2002 3.385 3.417 3.373 3.385 23,740 -0.03(-0.91%)
Jan 28, 2002 3.414 3.417 3.397 3.417 49,979 +0.01(+0.28%)
Jan 25, 2002 3.409 3.417 3.393 3.407 73,303 -0.00(-0.07%)
Jan 24, 2002 3.414 3.414 3.390 3.409 56,643 +0.00(+0.00%)
Jan 23, 2002 3.390 3.409 3.390 3.409 45,814 +0.00(+0.00%)
Jan 22, 2002 3.419 3.419 3.385 3.409 47,480 +0.01(+0.35%)
Jan 21, 2002 3.419 3.419 3.383 3.397 708,041 +0.00(+0.00%)
Jan 18, 2002 3.419 3.419 3.383 3.397 708,041 +0.00(+0.00%)
Jan 17, 2002 3.409 3.409 3.393 3.397 32,903 -0.01(-0.28%)
Jan 16, 2002 3.412 3.424 3.397 3.407 42,065 -0.00(-0.14%)
Jan 15, 2002 3.409 3.412 3.378 3.412 47,480 +0.00(+0.14%)
Jan 14, 2002 3.383 3.407 3.383 3.407 37,901 +0.00(+0.00%)
Jan 11, 2002 3.407 3.409 3.378 3.407 88,713 +0.00(+0.07%)
Jan 10, 2002 3.385 3.405 3.371 3.405 44,564 +0.01(+0.21%)
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.