PCM Fund, Inc. (NY: PCM )

8.740 -0.080 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 3.334 3.344 3.306 3.306 35,294 -0.03(-0.93%)
Mar 30, 2006 3.349 3.349 3.315 3.337 57,984 +0.01(+0.36%)
Mar 29, 2006 3.308 3.344 3.308 3.325 73,530 -0.02(-0.57%)
Mar 28, 2006 3.353 3.380 3.341 3.344 31,513 -0.00(-0.07%)
Mar 27, 2006 3.344 3.358 3.344 3.346 13,445 +0.00(+0.00%)
Mar 24, 2006 3.363 3.380 3.341 3.346 41,177 +0.00(+0.00%)
Mar 23, 2006 3.349 3.356 3.344 3.346 16,386 -0.01(-0.28%)
Mar 22, 2006 3.356 3.380 3.356 3.356 35,715 +0.01(+0.43%)
Mar 21, 2006 3.346 3.351 3.325 3.341 73,110 -0.01(-0.35%)
Mar 20, 2006 3.356 3.358 3.344 3.353 46,639 +0.00(+0.00%)
Mar 17, 2006 3.349 3.353 3.346 3.353 15,966 -0.00(-0.07%)
Mar 16, 2006 3.349 3.360 3.346 3.356 63,866 -0.00(-0.14%)
Mar 15, 2006 3.349 3.360 3.349 3.360 39,916 +0.00(+0.07%)
Mar 14, 2006 3.363 3.363 3.344 3.358 68,068 +0.01(+0.28%)
Mar 13, 2006 3.349 3.377 3.346 3.349 46,639 +0.00(+0.07%)
Mar 10, 2006 3.365 3.380 3.346 3.346 74,791 -0.01(-0.35%)
Mar 09, 2006 3.363 3.363 3.341 3.358 39,076 -0.00(-0.14%)
Mar 08, 2006 3.339 3.365 3.339 3.363 39,076 +0.02(+0.57%)
Mar 07, 2006 3.344 3.380 3.339 3.344 50,841 -0.02(-0.57%)
Mar 06, 2006 3.356 3.377 3.344 3.363 41,177 +0.01(+0.21%)
Mar 03, 2006 3.341 3.384 3.339 3.356 68,488 +0.00(+0.00%)
Mar 02, 2006 3.330 3.363 3.330 3.356 53,362 +0.03(+0.79%)
Mar 01, 2006 3.308 3.344 3.308 3.330 69,749 +0.02(+0.58%)
Feb 28, 2006 3.337 3.365 3.311 3.311 84,455 -0.03(-0.78%)
Feb 27, 2006 3.332 3.360 3.332 3.337 89,497 -0.01(-0.28%)
Feb 24, 2006 3.360 3.360 3.344 3.346 61,766 -0.05(-1.40%)
Feb 23, 2006 3.401 3.403 3.391 3.394 17,647 +0.00(+0.14%)
Feb 22, 2006 3.375 3.403 3.375 3.389 48,740 -0.02(-0.49%)
Feb 21, 2006 3.403 3.406 3.360 3.406 59,244 +0.03(+0.77%)
Feb 17, 2006 3.375 3.399 3.368 3.380 40,757 -0.01(-0.28%)
Feb 16, 2006 3.391 3.391 3.365 3.389 38,656 +0.01(+0.28%)
Feb 15, 2006 3.372 3.399 3.372 3.380 23,950 +0.01(+0.21%)
Feb 14, 2006 3.368 3.406 3.368 3.372 47,480 +0.00(+0.07%)
Feb 13, 2006 3.370 3.413 3.368 3.370 43,278 -0.00(-0.00%)
Feb 10, 2006 3.389 3.403 3.368 3.370 61,766 -0.04(-1.12%)
Feb 09, 2006 3.403 3.413 3.368 3.408 28,572 -0.00(-0.07%)
Feb 08, 2006 3.356 3.413 3.356 3.410 55,043 +0.03(+0.99%)
Feb 07, 2006 3.380 3.380 3.356 3.377 15,126 +0.01(+0.21%)
Feb 06, 2006 3.403 3.403 3.353 3.370 63,446 -0.02(-0.63%)
Feb 03, 2006 3.399 3.401 3.380 3.391 10,084 -0.01(-0.28%)
Feb 02, 2006 3.341 3.401 3.341 3.401 52,522 +0.05(+1.35%)
Feb 01, 2006 3.351 3.377 3.337 3.356 118,910 -0.02(-0.56%)
Jan 31, 2006 3.337 3.389 3.337 3.375 72,690 +0.02(+0.57%)
Jan 30, 2006 3.391 3.413 3.356 3.356 96,640 -0.04(-1.19%)
Jan 27, 2006 3.382 3.403 3.382 3.396 55,883 -0.01(-0.21%)
Jan 26, 2006 3.387 3.403 3.375 3.403 85,716 +0.02(+0.49%)
Jan 25, 2006 3.420 3.420 3.375 3.387 40,757 -0.01(-0.42%)
Jan 24, 2006 3.389 3.415 3.365 3.401 47,480 +0.03(+0.78%)
Jan 23, 2006 3.368 3.387 3.368 3.375 50,841 +0.01(+0.21%)
Jan 20, 2006 3.351 3.380 3.334 3.368 64,287 +0.00(+0.14%)
Jan 19, 2006 3.346 3.399 3.346 3.363 33,614 +0.00(+0.00%)
Jan 18, 2006 3.334 3.363 3.332 3.363 55,043 +0.01(+0.43%)
Jan 17, 2006 3.318 3.353 3.318 3.349 37,815 +0.01(+0.36%)
Jan 13, 2006 3.346 3.351 3.320 3.337 37,395 +0.00(+0.14%)
Jan 12, 2006 3.330 3.332 3.322 3.332 36,135 +0.00(+0.00%)
Jan 11, 2006 3.327 3.351 3.322 3.332 62,606 +0.00(+0.07%)
Jan 10, 2006 3.322 3.332 3.322 3.330 15,126 -0.00(-0.07%)
Jan 09, 2006 3.344 3.344 3.322 3.332 81,094 -0.01(-0.43%)
Jan 06, 2006 3.351 3.351 3.334 3.346 15,546 +0.01(+0.36%)
Jan 05, 2006 3.353 3.353 3.334 3.334 24,790 -0.00(-0.07%)
Jan 04, 2006 3.353 3.353 3.334 3.337 34,874 -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.