PCM Fund, Inc. (NY: PCM )

10.15 +0.08 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.04 14.05 13.75 13.80 36,600 -0.19(-1.36%)
Nov 29, 2004 14.05 14.05 13.94 13.99 10,600 -0.14(-0.99%)
Nov 26, 2004 14.10 14.18 14.10 14.13 1,200 -0.09(-0.63%)
Nov 24, 2004 14.29 14.29 14.10 14.22 15,500 -0.03(-0.21%)
Nov 23, 2004 14.28 14.28 14.12 14.25 10,700 -0.03(-0.21%)
Nov 22, 2004 14.29 14.29 14.11 14.28 8,800 +0.06(+0.42%)
Nov 19, 2004 14.10 14.22 14.08 14.22 8,000 +0.03(+0.21%)
Nov 18, 2004 14.28 14.28 14.13 14.19 5,900 -0.03(-0.21%)
Nov 17, 2004 14.08 14.24 14.05 14.22 16,800 +0.05(+0.35%)
Nov 16, 2004 14.10 14.32 14.05 14.17 18,000 -0.10(-0.70%)
Nov 15, 2004 14.32 14.38 14.00 14.27 19,300 +0.05(+0.35%)
Nov 12, 2004 14.33 14.33 14.10 14.22 9,900 -0.01(-0.07%)
Nov 11, 2004 14.15 14.23 14.15 14.23 7,400 -0.01(-0.07%)
Nov 10, 2004 14.25 14.25 14.00 14.24 15,800 +0.09(+0.64%)
Nov 09, 2004 14.09 14.16 13.92 14.15 19,900 -0.04(-0.28%)
Nov 08, 2004 14.24 14.28 14.01 14.19 14,900 -0.03(-0.21%)
Nov 05, 2004 14.30 14.30 14.06 14.22 18,000 -0.12(-0.84%)
Nov 04, 2004 14.42 14.49 14.30 14.34 15,400 -0.03(-0.21%)
Nov 03, 2004 14.30 14.40 14.30 14.37 11,800 +0.17(+1.20%)
Nov 02, 2004 14.20 14.23 14.02 14.20 15,100 +0.05(+0.35%)
Nov 01, 2004 14.05 14.19 14.01 14.15 15,100 +0.00(+0.00%)
Oct 29, 2004 14.19 14.19 14.00 14.15 6,800 +0.00(+0.00%)
Oct 28, 2004 14.20 14.20 14.07 14.15 5,600 +0.03(+0.21%)
Oct 27, 2004 14.20 14.28 14.00 14.12 15,200 -0.09(-0.63%)
Oct 26, 2004 14.12 14.21 14.03 14.21 18,400 +0.16(+1.15%)
Oct 25, 2004 14.18 14.18 14.02 14.05 14,300 -0.08(-0.57%)
Oct 22, 2004 14.11 14.13 14.03 14.13 14,000 +0.11(+0.78%)
Oct 21, 2004 14.09 14.14 14.02 14.02 4,400 -0.11(-0.78%)
Oct 20, 2004 14.03 14.13 14.01 14.13 10,500 +0.00(+0.00%)
Oct 19, 2004 14.08 14.18 14.02 14.13 9,600 -0.05(-0.35%)
Oct 18, 2004 14.10 14.22 14.10 14.18 9,300 +0.00(+0.00%)
Oct 15, 2004 14.11 14.19 14.05 14.18 7,600 +0.17(+1.21%)
Oct 14, 2004 14.03 14.12 14.01 14.01 12,700 -0.08(-0.57%)
Oct 13, 2004 14.03 14.12 14.00 14.09 11,300 -0.04(-0.28%)
Oct 12, 2004 14.18 14.20 14.02 14.13 8,700 +0.04(+0.28%)
Oct 11, 2004 14.03 14.15 14.03 14.09 11,800 -0.03(-0.21%)
Oct 08, 2004 14.10 14.30 14.10 14.12 9,800 +0.02(+0.14%)
Oct 07, 2004 14.05 14.19 14.05 14.10 6,500 +0.00(+0.00%)
Oct 06, 2004 14.11 14.15 14.05 14.10 11,300 +0.09(+0.64%)
Oct 05, 2004 14.11 14.11 14.01 14.01 6,300 +0.00(+0.00%)
Oct 04, 2004 14.08 14.10 13.98 14.01 10,200 -0.04(-0.28%)
Oct 01, 2004 14.22 14.40 14.03 14.05 25,300 -0.07(-0.50%)
Sep 30, 2004 14.10 14.19 13.98 14.12 19,500 +0.08(+0.57%)
Sep 29, 2004 14.00 14.23 14.00 14.04 16,300 +0.14(+1.01%)
Sep 28, 2004 14.11 14.11 13.90 13.90 10,900 -0.22(-1.56%)
Sep 27, 2004 14.25 14.25 14.10 14.12 19,900 -0.03(-0.21%)
Sep 24, 2004 14.15 14.30 14.11 14.15 6,500 +0.08(+0.57%)
Sep 23, 2004 14.26 14.40 14.07 14.07 24,600 -0.11(-0.78%)
Sep 22, 2004 14.21 14.27 14.02 14.18 10,200 -0.02(-0.14%)
Sep 21, 2004 14.00 14.24 13.97 14.20 13,600 +0.24(+1.72%)
Sep 20, 2004 13.96 14.27 13.87 13.96 21,500 -0.01(-0.07%)
Sep 17, 2004 13.95 14.05 13.93 13.97 8,400 +0.07(+0.50%)
Sep 16, 2004 13.90 14.05 13.87 13.90 8,500 -0.09(-0.64%)
Sep 15, 2004 14.01 14.06 13.87 13.99 17,800 +0.08(+0.58%)
Sep 14, 2004 13.93 14.18 13.87 13.91 26,500 -0.01(-0.07%)
Sep 13, 2004 13.86 13.94 13.86 13.92 10,000 +0.02(+0.14%)
Sep 10, 2004 13.90 13.94 13.85 13.90 12,300 +0.06(+0.43%)
Sep 09, 2004 13.78 13.90 13.78 13.84 6,000 +0.03(+0.22%)
Sep 08, 2004 13.80 13.93 13.77 13.81 20,900 -0.04(-0.29%)
Sep 07, 2004 13.95 13.95 13.78 13.85 8,100 -0.10(-0.72%)
Sep 03, 2004 13.94 13.95 13.76 13.95 10,700 +0.05(+0.36%)
Sep 02, 2004 13.85 13.92 13.76 13.90 9,300 +0.12(+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.