PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 2.553 2.555 2.500 2.509 201,267 -0.03(-1.36%)
Nov 29, 2004 2.555 2.555 2.535 2.544 58,290 -0.03(-0.99%)
Nov 26, 2004 2.564 2.579 2.564 2.570 6,598 -0.02(-0.63%)
Nov 24, 2004 2.599 2.599 2.564 2.586 85,236 -0.01(-0.21%)
Nov 23, 2004 2.597 2.597 2.568 2.591 58,840 -0.01(-0.21%)
Nov 22, 2004 2.599 2.599 2.566 2.597 48,392 +0.01(+0.42%)
Nov 19, 2004 2.564 2.586 2.560 2.586 43,992 +0.01(+0.21%)
Nov 18, 2004 2.597 2.597 2.570 2.580 32,444 -0.01(-0.21%)
Nov 17, 2004 2.560 2.590 2.555 2.586 92,385 +0.01(+0.35%)
Nov 16, 2004 2.564 2.604 2.555 2.577 98,984 -0.02(-0.70%)
Nov 15, 2004 2.604 2.615 2.546 2.595 106,133 +0.01(+0.35%)
Nov 12, 2004 2.606 2.606 2.564 2.586 54,441 -0.00(-0.07%)
Nov 11, 2004 2.573 2.588 2.573 2.588 40,693 -0.00(-0.07%)
Nov 10, 2004 2.591 2.591 2.546 2.590 86,886 +0.02(+0.64%)
Nov 09, 2004 2.562 2.575 2.531 2.573 109,432 -0.01(-0.28%)
Nov 08, 2004 2.590 2.597 2.548 2.580 81,936 -0.01(-0.21%)
Nov 05, 2004 2.600 2.600 2.557 2.586 98,984 -0.02(-0.84%)
Nov 04, 2004 2.622 2.635 2.600 2.608 84,686 -0.01(-0.21%)
Nov 03, 2004 2.600 2.619 2.600 2.613 64,889 +0.03(+1.20%)
Nov 02, 2004 2.582 2.588 2.550 2.582 83,036 +0.01(+0.35%)
Nov 01, 2004 2.555 2.580 2.548 2.573 83,036 +0.00(+0.00%)
Oct 29, 2004 2.580 2.580 2.546 2.573 37,394 +0.00(+0.00%)
Oct 28, 2004 2.582 2.582 2.559 2.573 30,795 +0.01(+0.21%)
Oct 27, 2004 2.582 2.597 2.546 2.568 83,586 -0.02(-0.63%)
Oct 26, 2004 2.568 2.584 2.551 2.584 101,183 +0.03(+1.15%)
Oct 25, 2004 2.579 2.579 2.550 2.555 78,637 -0.01(-0.57%)
Oct 22, 2004 2.566 2.570 2.551 2.570 76,987 +0.02(+0.78%)
Oct 21, 2004 2.562 2.571 2.550 2.550 24,196 -0.02(-0.78%)
Oct 20, 2004 2.551 2.570 2.548 2.570 57,740 +0.00(+0.00%)
Oct 19, 2004 2.560 2.579 2.550 2.570 52,791 -0.01(-0.35%)
Oct 18, 2004 2.564 2.586 2.564 2.579 51,141 +0.00(+0.00%)
Oct 15, 2004 2.566 2.580 2.555 2.579 41,793 +0.03(+1.21%)
Oct 14, 2004 2.551 2.568 2.548 2.548 69,838 -0.01(-0.57%)
Oct 13, 2004 2.551 2.568 2.546 2.562 62,140 -0.01(-0.28%)
Oct 12, 2004 2.579 2.582 2.550 2.570 47,842 +0.01(+0.28%)
Oct 11, 2004 2.551 2.573 2.551 2.562 64,889 -0.01(-0.21%)
Oct 08, 2004 2.564 2.600 2.564 2.568 53,891 +0.00(+0.14%)
Oct 07, 2004 2.555 2.580 2.555 2.564 35,744 +0.00(+0.00%)
Oct 06, 2004 2.566 2.573 2.555 2.564 62,140 +0.02(+0.64%)
Oct 05, 2004 2.566 2.566 2.548 2.548 34,644 +0.00(+0.00%)
Oct 04, 2004 2.560 2.564 2.542 2.548 56,091 -0.01(-0.28%)
Oct 01, 2004 2.586 2.619 2.551 2.555 139,127 -0.01(-0.50%)
Sep 30, 2004 2.564 2.580 2.542 2.568 107,232 +0.01(+0.57%)
Sep 29, 2004 2.546 2.588 2.546 2.553 89,635 +0.03(+1.01%)
Sep 28, 2004 2.566 2.566 2.528 2.528 59,940 -0.04(-1.56%)
Sep 27, 2004 2.591 2.591 2.564 2.568 109,432 -0.01(-0.21%)
Sep 24, 2004 2.573 2.600 2.566 2.573 35,744 +0.01(+0.57%)
Sep 23, 2004 2.593 2.619 2.559 2.559 135,278 -0.02(-0.78%)
Sep 22, 2004 2.584 2.595 2.550 2.579 56,091 -0.00(-0.14%)
Sep 21, 2004 2.546 2.590 2.540 2.582 74,788 +0.04(+1.72%)
Sep 20, 2004 2.539 2.595 2.522 2.539 118,231 -0.00(-0.07%)
Sep 17, 2004 2.537 2.555 2.533 2.540 46,192 +0.01(+0.50%)
Sep 16, 2004 2.528 2.555 2.522 2.528 46,742 -0.02(-0.64%)
Sep 15, 2004 2.548 2.557 2.522 2.544 97,884 +0.01(+0.58%)
Sep 14, 2004 2.533 2.579 2.522 2.529 145,726 -0.00(-0.07%)
Sep 13, 2004 2.520 2.535 2.520 2.531 54,991 +0.00(+0.14%)
Sep 10, 2004 2.528 2.535 2.519 2.528 67,639 +0.01(+0.43%)
Sep 09, 2004 2.506 2.528 2.506 2.517 32,994 +0.01(+0.22%)
Sep 08, 2004 2.509 2.533 2.504 2.511 114,931 -0.01(-0.29%)
Sep 07, 2004 2.537 2.537 2.506 2.519 44,542 -0.02(-0.72%)
Sep 03, 2004 2.535 2.537 2.502 2.537 58,840 +0.01(+0.36%)
Sep 02, 2004 2.519 2.531 2.502 2.528 51,141 +0.02(+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.