PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 3.365 3.374 3.336 3.336 34,977 -0.03(-0.93%)
Mar 30, 2006 3.379 3.379 3.345 3.367 57,463 +0.01(+0.36%)
Mar 29, 2006 3.338 3.374 3.338 3.355 72,870 -0.02(-0.57%)
Mar 28, 2006 3.384 3.410 3.372 3.374 31,230 -0.00(-0.07%)
Mar 27, 2006 3.374 3.389 3.374 3.377 13,324 +0.00(+0.00%)
Mar 24, 2006 3.393 3.410 3.372 3.377 40,807 +0.00(+0.00%)
Mar 23, 2006 3.379 3.386 3.374 3.377 16,239 -0.01(-0.28%)
Mar 22, 2006 3.386 3.410 3.386 3.386 35,394 +0.01(+0.43%)
Mar 21, 2006 3.377 3.381 3.355 3.372 72,453 -0.01(-0.35%)
Mar 20, 2006 3.386 3.389 3.374 3.384 46,220 +0.00(+0.00%)
Mar 17, 2006 3.379 3.384 3.377 3.384 15,823 -0.00(-0.07%)
Mar 16, 2006 3.379 3.391 3.377 3.386 63,292 -0.00(-0.14%)
Mar 15, 2006 3.379 3.391 3.379 3.391 39,558 +0.00(+0.07%)
Mar 14, 2006 3.393 3.393 3.374 3.389 67,456 +0.01(+0.28%)
Mar 13, 2006 3.379 3.408 3.377 3.379 46,220 +0.00(+0.07%)
Mar 10, 2006 3.396 3.410 3.377 3.377 74,119 -0.01(-0.35%)
Mar 09, 2006 3.393 3.393 3.372 3.389 38,725 -0.00(-0.14%)
Mar 08, 2006 3.369 3.396 3.369 3.393 38,725 +0.02(+0.57%)
Mar 07, 2006 3.374 3.410 3.369 3.374 50,384 -0.02(-0.57%)
Mar 06, 2006 3.386 3.408 3.374 3.393 40,807 +0.01(+0.21%)
Mar 03, 2006 3.372 3.415 3.369 3.386 67,873 +0.00(+0.00%)
Mar 02, 2006 3.360 3.393 3.360 3.386 52,882 +0.03(+0.79%)
Mar 01, 2006 3.338 3.374 3.338 3.360 69,122 +0.02(+0.58%)
Feb 28, 2006 3.367 3.396 3.341 3.341 83,696 -0.03(-0.78%)
Feb 27, 2006 3.362 3.391 3.362 3.367 88,693 -0.01(-0.28%)
Feb 24, 2006 3.391 3.391 3.374 3.377 61,210 -0.05(-1.40%)
Feb 23, 2006 3.432 3.434 3.422 3.425 17,488 +0.00(+0.14%)
Feb 22, 2006 3.405 3.434 3.405 3.420 48,302 -0.02(-0.49%)
Feb 21, 2006 3.434 3.437 3.391 3.437 58,712 +0.03(+0.77%)
Feb 17, 2006 3.405 3.429 3.398 3.410 40,390 -0.01(-0.28%)
Feb 16, 2006 3.422 3.422 3.396 3.420 38,308 +0.01(+0.28%)
Feb 15, 2006 3.403 3.429 3.403 3.410 23,734 +0.01(+0.21%)
Feb 14, 2006 3.398 3.437 3.398 3.403 47,053 +0.00(+0.07%)
Feb 13, 2006 3.401 3.444 3.398 3.401 42,889 -0.00(-0.00%)
Feb 10, 2006 3.420 3.434 3.398 3.401 61,210 -0.04(-1.12%)
Feb 09, 2006 3.434 3.444 3.398 3.439 28,315 -0.00(-0.07%)
Feb 08, 2006 3.386 3.444 3.386 3.441 54,548 +0.03(+0.99%)
Feb 07, 2006 3.410 3.410 3.386 3.408 14,990 +0.01(+0.21%)
Feb 06, 2006 3.434 3.434 3.384 3.401 62,876 -0.02(-0.63%)
Feb 03, 2006 3.429 3.432 3.410 3.422 9,993 -0.01(-0.28%)
Feb 02, 2006 3.372 3.432 3.372 3.432 52,050 +0.05(+1.35%)
Feb 01, 2006 3.381 3.408 3.367 3.386 117,841 -0.02(-0.56%)
Jan 31, 2006 3.367 3.420 3.367 3.405 72,037 +0.02(+0.57%)
Jan 30, 2006 3.422 3.444 3.386 3.386 95,772 -0.04(-1.19%)
Jan 27, 2006 3.413 3.434 3.413 3.427 55,381 -0.01(-0.21%)
Jan 26, 2006 3.417 3.434 3.405 3.434 84,945 +0.02(+0.49%)
Jan 25, 2006 3.451 3.451 3.405 3.417 40,390 -0.01(-0.42%)
Jan 24, 2006 3.420 3.446 3.396 3.432 47,053 +0.03(+0.78%)
Jan 23, 2006 3.398 3.417 3.398 3.405 50,384 +0.01(+0.21%)
Jan 20, 2006 3.381 3.410 3.365 3.398 63,709 +0.00(+0.14%)
Jan 19, 2006 3.377 3.429 3.377 3.393 33,312 +0.00(+0.00%)
Jan 18, 2006 3.365 3.393 3.362 3.393 54,548 +0.01(+0.43%)
Jan 17, 2006 3.348 3.384 3.348 3.379 37,476 +0.01(+0.36%)
Jan 13, 2006 3.377 3.381 3.350 3.367 37,059 +0.00(+0.14%)
Jan 12, 2006 3.360 3.362 3.353 3.362 35,810 +0.00(+0.00%)
Jan 11, 2006 3.357 3.381 3.353 3.362 62,043 +0.00(+0.07%)
Jan 10, 2006 3.353 3.362 3.353 3.360 14,990 -0.00(-0.07%)
Jan 09, 2006 3.374 3.374 3.353 3.362 80,365 -0.01(-0.43%)
Jan 06, 2006 3.381 3.381 3.365 3.377 15,406 +0.01(+0.36%)
Jan 05, 2006 3.384 3.384 3.365 3.365 24,567 -0.00(-0.07%)
Jan 04, 2006 3.384 3.384 3.365 3.367 34,561 -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.