PCM Fund, Inc. (NY: PCM )

7.938 +0.038 (+0.48%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 2.542 2.544 2.519 2.533 32,994 -0.00(-0.14%)
Apr 27, 2006 2.559 2.559 2.519 2.537 21,996 -0.02(-0.71%)
Apr 26, 2006 2.520 2.555 2.519 2.555 50,591 +0.02(+0.64%)
Apr 25, 2006 2.531 2.555 2.531 2.539 45,092 -0.00(-0.07%)
Apr 24, 2006 2.546 2.553 2.533 2.540 66,539 -0.02(-0.85%)
Apr 21, 2006 2.513 2.562 2.513 2.562 24,196 +0.03(+1.37%)
Apr 20, 2006 2.513 2.539 2.477 2.528 154,525 +0.02(+0.87%)
Apr 19, 2006 2.517 2.533 2.506 2.506 78,087 -0.03(-1.29%)
Apr 18, 2006 2.513 2.557 2.513 2.539 61,040 +0.02(+0.65%)
Apr 17, 2006 2.560 2.564 2.522 2.522 74,238 -0.02(-0.93%)
Apr 13, 2006 2.542 2.573 2.546 2.546 55,541 +0.00(+0.14%)
Apr 12, 2006 2.564 2.564 2.542 2.542 36,844 +0.01(+0.22%)
Apr 11, 2006 2.519 2.557 2.519 2.537 88,535 +0.01(+0.40%)
Apr 10, 2006 2.537 2.566 2.522 2.527 69,288 +0.00(+0.03%)
Apr 07, 2006 2.528 2.550 2.509 2.526 140,227 -0.01(-0.22%)
Apr 06, 2006 2.517 2.542 2.517 2.531 84,686 +0.01(+0.36%)
Apr 05, 2006 2.519 2.528 2.509 2.522 73,688 +0.00(+0.07%)
Apr 04, 2006 2.520 2.522 2.509 2.520 43,992 +0.00(+0.14%)
Apr 03, 2006 2.515 2.528 2.513 2.517 110,532 -0.01(-0.36%)
Mar 31, 2006 2.548 2.555 2.526 2.526 46,192 -0.02(-0.93%)
Mar 30, 2006 2.559 2.559 2.533 2.550 75,887 +0.01(+0.36%)
Mar 29, 2006 2.528 2.555 2.528 2.540 96,234 -0.01(-0.57%)
Mar 28, 2006 2.562 2.582 2.553 2.555 41,243 -0.00(-0.07%)
Mar 27, 2006 2.555 2.566 2.555 2.557 17,597 +0.00(+0.00%)
Mar 24, 2006 2.570 2.582 2.553 2.557 53,891 +0.00(+0.00%)
Mar 23, 2006 2.559 2.564 2.555 2.557 21,446 -0.01(-0.28%)
Mar 22, 2006 2.564 2.582 2.564 2.564 46,742 +0.01(+0.43%)
Mar 21, 2006 2.557 2.560 2.540 2.553 95,684 -0.01(-0.36%)
Mar 20, 2006 2.564 2.566 2.555 2.562 61,040 +0.00(+0.00%)
Mar 17, 2006 2.559 2.562 2.557 2.562 20,896 -0.00(-0.07%)
Mar 16, 2006 2.559 2.568 2.557 2.564 83,586 -0.00(-0.14%)
Mar 15, 2006 2.559 2.568 2.559 2.568 52,241 +0.00(+0.07%)
Mar 14, 2006 2.570 2.570 2.555 2.566 89,085 +0.01(+0.28%)
Mar 13, 2006 2.559 2.580 2.557 2.559 61,040 +0.00(+0.07%)
Mar 10, 2006 2.571 2.582 2.557 2.557 97,884 -0.01(-0.35%)
Mar 09, 2006 2.570 2.570 2.553 2.566 51,141 -0.00(-0.14%)
Mar 08, 2006 2.551 2.571 2.551 2.570 51,141 +0.01(+0.57%)
Mar 07, 2006 2.555 2.582 2.551 2.555 66,539 -0.01(-0.57%)
Mar 06, 2006 2.564 2.580 2.555 2.570 53,891 +0.01(+0.21%)
Mar 03, 2006 2.553 2.586 2.551 2.564 89,635 +0.00(+0.00%)
Mar 02, 2006 2.544 2.570 2.544 2.564 69,838 +0.02(+0.79%)
Mar 01, 2006 2.528 2.555 2.528 2.544 91,285 +0.01(+0.58%)
Feb 28, 2006 2.550 2.571 2.529 2.529 110,532 -0.02(-0.78%)
Feb 27, 2006 2.546 2.568 2.546 2.550 117,131 -0.01(-0.28%)
Feb 24, 2006 2.568 2.568 2.555 2.557 80,837 -0.04(-1.40%)
Feb 23, 2006 2.599 2.600 2.591 2.593 23,096 +0.00(+0.14%)
Feb 22, 2006 2.579 2.600 2.579 2.590 63,789 -0.01(-0.49%)
Feb 21, 2006 2.600 2.602 2.568 2.602 77,537 +0.02(+0.77%)
Feb 17, 2006 2.579 2.597 2.573 2.582 53,341 -0.01(-0.28%)
Feb 16, 2006 2.591 2.591 2.571 2.590 50,591 +0.01(+0.28%)
Feb 15, 2006 2.577 2.597 2.577 2.582 31,345 +0.01(+0.21%)
Feb 14, 2006 2.573 2.602 2.573 2.577 62,140 +0.00(+0.07%)
Feb 13, 2006 2.575 2.608 2.573 2.575 56,640 -0.00(-0.00%)
Feb 10, 2006 2.590 2.600 2.573 2.575 80,837 -0.03(-1.12%)
Feb 09, 2006 2.600 2.608 2.573 2.604 37,394 -0.00(-0.07%)
Feb 08, 2006 2.564 2.608 2.564 2.606 72,038 +0.03(+0.99%)
Feb 07, 2006 2.582 2.582 2.564 2.580 19,796 +0.01(+0.21%)
Feb 06, 2006 2.600 2.600 2.562 2.575 83,036 -0.02(-0.63%)
Feb 03, 2006 2.597 2.599 2.582 2.591 13,197 -0.01(-0.28%)
Feb 02, 2006 2.553 2.599 2.553 2.599 68,739 +0.03(+1.35%)
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.