PCM Fund, Inc. (NY: PCM )

10.15 +0.08 (+0.79%)
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.65 14.78 14.59 14.65 8,300 -0.14(-0.95%)
May 28, 2002 14.80 14.80 14.69 14.79 10,900 +0.04(+0.27%)
May 27, 2002 14.72 14.83 14.68 14.75 7,800 +0.00(+0.00%)
May 24, 2002 14.72 14.83 14.68 14.75 7,800 +0.13(+0.89%)
May 23, 2002 14.51 14.65 14.51 14.62 11,400 +0.02(+0.14%)
May 22, 2002 14.56 14.64 14.49 14.60 4,200 -0.06(-0.41%)
May 21, 2002 14.56 14.69 14.36 14.66 11,300 +0.06(+0.41%)
May 20, 2002 14.75 14.85 14.57 14.60 8,900 -0.20(-1.35%)
May 17, 2002 14.72 14.80 14.66 14.80 5,000 +0.15(+1.02%)
May 16, 2002 14.65 15.10 14.65 14.65 19,800 -0.10(-0.68%)
May 15, 2002 14.65 14.75 14.42 14.75 15,200 +0.10(+0.68%)
May 14, 2002 14.65 14.75 14.52 14.65 7,800 -0.10(-0.68%)
May 13, 2002 14.61 15.05 14.40 14.75 20,900 +0.24(+1.65%)
May 10, 2002 14.59 14.74 14.50 14.51 21,200 +0.02(+0.14%)
May 09, 2002 14.57 14.57 14.28 14.49 8,000 -0.08(-0.55%)
May 08, 2002 14.54 14.59 14.31 14.57 11,000 +0.15(+1.04%)
May 07, 2002 14.45 14.55 14.32 14.42 15,400 +0.15(+1.05%)
May 06, 2002 14.45 14.49 14.27 14.27 10,800 -0.17(-1.18%)
May 03, 2002 14.31 14.44 14.31 14.44 10,300 +0.23(+1.62%)
May 02, 2002 14.34 14.44 14.21 14.21 11,200 -0.09(-0.63%)
May 01, 2002 14.35 14.39 14.16 14.30 12,700 +0.13(+0.92%)
Apr 30, 2002 14.27 14.37 14.12 14.17 14,700 +0.00(+0.00%)
Apr 29, 2002 14.20 14.27 14.07 14.17 11,700 -0.09(-0.63%)
Apr 26, 2002 14.15 14.26 14.04 14.26 11,500 +0.11(+0.78%)
Apr 25, 2002 14.16 14.31 14.15 14.15 9,900 -0.05(-0.35%)
Apr 24, 2002 14.34 14.34 14.11 14.20 11,100 -0.05(-0.35%)
Apr 23, 2002 14.15 14.25 14.07 14.25 9,300 +0.09(+0.64%)
Apr 22, 2002 14.25 14.31 14.16 14.16 7,800 -0.19(-1.32%)
Apr 19, 2002 14.07 14.44 14.03 14.35 26,500 +0.28(+1.99%)
Apr 18, 2002 14.18 14.18 14.04 14.07 6,400 -0.10(-0.71%)
Apr 17, 2002 14.10 14.17 14.03 14.17 10,900 +0.04(+0.28%)
Apr 16, 2002 14.20 14.21 14.03 14.13 17,300 +0.03(+0.21%)
Apr 15, 2002 14.29 14.29 14.01 14.10 13,400 -0.15(-1.05%)
Apr 12, 2002 14.38 14.39 14.25 14.25 8,400 -0.10(-0.70%)
Apr 11, 2002 14.25 14.38 14.25 14.35 12,000 +0.05(+0.35%)
Apr 10, 2002 14.41 14.44 14.02 14.30 21,400 -0.02(-0.14%)
Apr 09, 2002 14.30 14.40 14.30 14.32 7,200 +0.02(+0.14%)
Apr 08, 2002 14.31 14.32 14.26 14.30 8,500 +0.00(+0.00%)
Apr 05, 2002 14.31 14.31 14.15 14.30 12,500 +0.00(+0.00%)
Apr 04, 2002 14.15 14.34 14.06 14.30 12,500 +0.25(+1.78%)
Apr 03, 2002 13.99 14.15 13.91 14.05 21,000 +0.09(+0.64%)
Apr 02, 2002 13.99 13.99 13.92 13.96 12,700 +0.05(+0.36%)
Apr 01, 2002 13.99 13.99 13.90 13.91 10,700 +0.00(+0.00%)
Mar 29, 2002 13.99 13.99 13.91 13.91 13,500 +0.00(+0.00%)
Mar 28, 2002 13.99 13.99 13.91 13.91 13,500 -0.08(-0.57%)
Mar 27, 2002 14.17 14.20 13.97 13.99 14,100 -0.18(-1.27%)
Mar 26, 2002 14.16 14.34 14.16 14.17 7,400 -0.07(-0.49%)
Mar 25, 2002 14.35 14.35 14.16 14.24 16,800 -0.18(-1.25%)
Mar 22, 2002 14.09 14.44 14.07 14.42 15,200 +0.33(+2.34%)
Mar 21, 2002 14.09 14.20 14.07 14.09 11,100 +0.03(+0.21%)
Mar 20, 2002 14.08 14.20 14.06 14.06 11,100 +0.00(+0.00%)
Mar 19, 2002 14.22 14.23 14.05 14.06 10,700 -0.14(-0.99%)
Mar 18, 2002 14.23 14.23 14.12 14.20 25,900 -0.03(-0.21%)
Mar 15, 2002 14.44 14.55 14.23 14.23 13,300 -0.21(-1.45%)
Mar 14, 2002 14.35 14.44 14.10 14.44 15,100 +0.11(+0.77%)
Mar 13, 2002 14.21 14.39 14.20 14.33 7,100 +0.07(+0.49%)
Mar 12, 2002 14.35 14.45 14.22 14.26 10,100 -0.19(-1.31%)
Mar 11, 2002 14.54 14.59 14.30 14.45 15,500 -0.09(-0.62%)
Mar 08, 2002 14.34 14.54 14.25 14.54 9,500 +0.10(+0.69%)
Mar 07, 2002 14.40 14.44 14.22 14.44 7,800 -0.06(-0.41%)
Mar 06, 2002 14.50 14.54 14.30 14.50 12,500 +0.05(+0.35%)
Mar 05, 2002 14.30 14.59 14.30 14.45 10,800 +0.05(+0.35%)
Mar 04, 2002 14.38 14.48 14.23 14.40 10,000 -0.08(-0.55%)
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.