PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.390 3.453 3.388 3.438 97,459 +0.05(+1.49%)
Dec 30, 2002 3.390 3.409 3.381 3.388 31,653 +0.02(+0.57%)
Dec 27, 2002 3.364 3.397 3.364 3.369 31,237 -0.08(-2.43%)
Dec 26, 2002 3.419 3.460 3.412 3.453 52,478 +0.05(+1.34%)
Dec 24, 2002 3.400 3.409 3.385 3.407 27,072 -0.00(-0.07%)
Dec 23, 2002 3.438 3.445 3.409 3.409 65,389 -0.01(-0.42%)
Dec 20, 2002 3.409 3.424 3.376 3.424 22,490 +0.00(+0.07%)
Dec 19, 2002 3.393 3.421 3.349 3.421 53,727 +0.01(+0.35%)
Dec 18, 2002 3.361 3.409 3.342 3.409 43,731 +0.05(+1.43%)
Dec 17, 2002 3.361 3.361 3.292 3.361 62,474 +0.00(+0.00%)
Dec 16, 2002 3.335 3.361 3.301 3.361 86,214 +0.00(+0.07%)
Dec 13, 2002 3.357 3.359 3.280 3.359 44,148 +0.01(+0.29%)
Dec 12, 2002 3.323 3.349 3.313 3.349 32,486 +0.03(+0.79%)
Dec 11, 2002 3.282 3.323 3.265 3.323 28,321 +0.03(+0.87%)
Dec 10, 2002 3.309 3.311 3.292 3.294 57,476 -0.03(-1.01%)
Dec 09, 2002 3.359 3.359 3.325 3.328 48,729 -0.03(-0.86%)
Dec 06, 2002 3.328 3.357 3.325 3.357 63,723 +0.03(+0.87%)
Dec 05, 2002 3.357 3.359 3.328 3.328 28,321 -0.02(-0.65%)
Dec 04, 2002 3.340 3.349 3.340 3.349 43,315 +0.01(+0.36%)
Dec 03, 2002 3.352 3.352 3.328 3.337 23,740 -0.00(-0.07%)
Dec 02, 2002 3.325 3.357 3.325 3.340 63,723 +0.00(+0.07%)
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%)
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.