PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.516 3.530 3.492 3.530 92,857 -0.01(-0.27%)
Mar 30, 2004 3.501 3.540 3.487 3.540 93,690 +0.03(+0.89%)
Mar 29, 2004 3.509 3.533 3.501 3.509 79,532 -0.05(-1.28%)
Mar 26, 2004 3.542 3.571 3.533 3.554 49,135 -0.00(-0.14%)
Mar 25, 2004 3.542 3.566 3.540 3.559 34,561 +0.02(+0.47%)
Mar 24, 2004 3.542 3.588 3.535 3.542 29,980 -0.01(-0.20%)
Mar 23, 2004 3.590 3.590 3.533 3.549 102,018 -0.03(-0.94%)
Mar 22, 2004 3.573 3.602 3.547 3.583 62,876 +0.02(+0.61%)
Mar 19, 2004 3.549 3.571 3.530 3.561 87,027 +0.02(+0.68%)
Mar 18, 2004 3.535 3.552 3.506 3.537 49,968 -0.02(-0.47%)
Mar 17, 2004 3.578 3.588 3.549 3.554 43,305 -0.01(-0.27%)
Mar 16, 2004 3.578 3.583 3.542 3.564 49,135 -0.01(-0.27%)
Mar 15, 2004 3.573 3.590 3.557 3.573 83,696 -0.02(-0.67%)
Mar 12, 2004 3.557 3.598 3.542 3.598 90,358 +0.05(+1.49%)
Mar 11, 2004 3.595 3.602 3.545 3.545 68,289 -0.04(-1.20%)
Mar 10, 2004 3.602 3.624 3.583 3.588 46,220 -0.00(-0.07%)
Mar 09, 2004 3.600 3.600 3.566 3.590 70,788 -0.01(-0.27%)
Mar 08, 2004 3.545 3.600 3.545 3.600 87,860 +0.06(+1.70%)
Mar 05, 2004 3.578 3.578 3.530 3.540 67,456 -0.02(-0.67%)
Mar 04, 2004 3.569 3.578 3.518 3.564 82,030 -0.01(-0.34%)
Mar 03, 2004 3.542 3.581 3.530 3.576 52,882 +0.03(+0.74%)
Mar 02, 2004 3.559 3.566 3.530 3.549 66,207 +0.01(+0.41%)
Mar 01, 2004 3.561 3.590 3.535 3.535 47,886 -0.03(-0.74%)
Feb 27, 2004 3.494 3.561 3.494 3.561 27,482 +0.06(+1.58%)
Feb 26, 2004 3.525 3.528 3.501 3.506 15,406 +0.00(+0.07%)
Feb 25, 2004 3.525 3.528 3.497 3.504 34,977 -0.03(-0.88%)
Feb 24, 2004 3.518 3.559 3.518 3.535 84,945 -0.03(-0.81%)
Feb 23, 2004 3.583 3.588 3.542 3.564 38,725 -0.01(-0.27%)
Feb 20, 2004 3.549 3.595 3.509 3.573 97,437 +0.00(+0.13%)
Feb 19, 2004 3.573 3.573 3.549 3.569 42,889 +0.02(+0.54%)
Feb 18, 2004 3.485 3.569 3.485 3.549 87,444 +0.04(+1.16%)
Feb 17, 2004 3.525 3.540 3.485 3.509 123,254 -0.04(-1.15%)
Feb 13, 2004 3.499 3.566 3.485 3.549 101,185 +0.03(+0.75%)
Feb 12, 2004 3.554 3.554 3.516 3.523 21,236 -0.02(-0.61%)
Feb 11, 2004 3.528 3.569 3.509 3.545 46,636 +0.02(+0.61%)
Feb 10, 2004 3.511 3.523 3.489 3.523 80,365 +0.03(+0.89%)
Feb 09, 2004 3.511 3.521 3.492 3.492 87,027 +0.00(+0.14%)
Feb 06, 2004 3.501 3.518 3.482 3.487 37,476 -0.00(-0.07%)
Feb 05, 2004 3.489 3.506 3.489 3.489 27,066 -0.02(-0.48%)
Feb 04, 2004 3.506 3.521 3.489 3.506 81,614 +0.01(+0.34%)
Feb 03, 2004 3.511 3.513 3.494 3.494 33,728 -0.02(-0.48%)
Feb 02, 2004 3.494 3.513 3.494 3.511 40,390 -0.00(-0.14%)
Jan 30, 2004 3.499 3.518 3.497 3.516 59,128 +0.01(+0.21%)
Jan 29, 2004 3.506 3.523 3.494 3.509 46,636 -0.01(-0.27%)
Jan 28, 2004 3.518 3.530 3.489 3.518 66,207 -0.02(-0.61%)
Jan 27, 2004 3.533 3.571 3.511 3.540 67,456 -0.01(-0.20%)
Jan 26, 2004 3.554 3.588 3.545 3.547 60,378 -0.00(-0.14%)
Jan 23, 2004 3.530 3.554 3.530 3.552 20,403 +0.01(+0.27%)
Jan 22, 2004 3.554 3.561 3.540 3.542 38,725 -0.04(-1.01%)
Jan 21, 2004 3.549 3.578 3.530 3.578 43,305 +0.02(+0.68%)
Jan 20, 2004 3.576 3.576 3.542 3.554 37,059 -0.03(-0.87%)
Jan 16, 2004 3.600 3.612 3.571 3.585 26,233 +0.01(+0.20%)
Jan 15, 2004 3.600 3.626 3.569 3.578 82,863 -0.00(-0.07%)
Jan 14, 2004 3.573 3.590 3.569 3.581 39,558 +0.03(+0.74%)
Jan 13, 2004 3.530 3.554 3.530 3.554 35,810 +0.02(+0.61%)
Jan 12, 2004 3.545 3.557 3.513 3.533 41,640 +0.03(+0.82%)
Jan 09, 2004 3.513 3.535 3.497 3.504 61,210 +0.01(+0.41%)
Jan 08, 2004 3.506 3.506 3.465 3.489 42,056 +0.01(+0.21%)
Jan 07, 2004 3.475 3.506 3.446 3.482 167,392 +0.00(+0.07%)
Jan 06, 2004 3.487 3.487 3.458 3.480 57,463 -0.01(-0.21%)
Jan 05, 2004 3.444 3.494 3.444 3.487 66,624 +0.03(+0.90%)
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.