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 (%)
May 28, 2004 3.112 3.112 3.062 3.076 74,119 -0.01(-0.39%)
May 27, 2004 3.098 3.115 3.074 3.088 84,112 +0.01(+0.47%)
May 26, 2004 3.079 3.098 3.072 3.074 35,810 -0.00(-0.16%)
May 25, 2004 3.026 3.079 3.021 3.079 70,371 +0.06(+2.07%)
May 24, 2004 2.963 3.026 2.918 3.016 133,248 +0.06(+1.87%)
May 21, 2004 2.954 2.963 2.930 2.961 109,096 +0.03(+0.90%)
May 20, 2004 3.026 3.026 2.935 2.935 140,743 -0.08(-2.63%)
May 19, 2004 2.990 3.038 2.959 3.014 74,535 +0.04(+1.37%)
May 18, 2004 2.949 2.990 2.949 2.973 36,226 +0.01(+0.41%)
May 17, 2004 2.997 3.002 2.937 2.961 110,346 -0.01(-0.40%)
May 14, 2004 2.954 3.009 2.954 2.973 89,526 +0.03(+1.06%)
May 13, 2004 2.966 2.990 2.942 2.942 67,040 +0.00(+0.00%)
May 12, 2004 2.990 2.997 2.918 2.942 42,472 +0.00(+0.00%)
May 11, 2004 2.966 2.973 2.896 2.942 155,317 +0.04(+1.24%)
May 10, 2004 2.925 2.925 2.894 2.906 99,519 -0.02(-0.82%)
May 07, 2004 2.947 2.949 2.858 2.930 173,638 -0.03(-1.05%)
May 06, 2004 2.978 2.988 2.918 2.961 98,686 -0.04(-1.20%)
May 05, 2004 3.000 3.007 2.978 2.997 63,709 -0.03(-0.87%)
May 04, 2004 3.026 3.026 3.000 3.024 58,296 +0.00(+0.16%)
May 03, 2004 3.002 3.021 2.995 3.019 63,709 +0.02(+0.56%)
Apr 30, 2004 2.978 3.007 2.978 3.002 51,633 -0.02(-0.79%)
Apr 29, 2004 2.985 3.031 2.985 3.026 103,267 +0.02(+0.56%)
Apr 28, 2004 2.990 3.014 2.978 3.009 49,968 -0.00(-0.16%)
Apr 27, 2004 3.000 3.014 2.990 3.014 60,378 +0.01(+0.40%)
Apr 26, 2004 3.033 3.033 2.978 3.002 111,178 -0.03(-0.95%)
Apr 23, 2004 3.050 3.050 2.975 3.031 129,084 -0.03(-1.02%)
Apr 22, 2004 3.050 3.062 3.028 3.062 51,633 +0.04(+1.19%)
Apr 21, 2004 3.098 3.098 3.026 3.026 131,998 -0.05(-1.56%)
Apr 20, 2004 3.098 3.127 3.048 3.074 89,526 -0.03(-1.01%)
Apr 19, 2004 3.098 3.134 3.098 3.105 82,030 +0.04(+1.41%)
Apr 16, 2004 3.122 3.148 3.040 3.062 154,484 -0.04(-1.24%)
Apr 15, 2004 3.235 3.266 3.100 3.100 202,786 -0.09(-2.71%)
Apr 14, 2004 3.122 3.206 3.110 3.187 122,005 +0.05(+1.61%)
Apr 13, 2004 3.002 3.168 3.002 3.136 523,414 -0.16(-4.88%)
Apr 12, 2004 3.343 3.343 3.244 3.297 108,680 -0.05(-1.36%)
Apr 08, 2004 3.324 3.345 3.302 3.343 69,538 +0.02(+0.58%)
Apr 07, 2004 3.317 3.353 3.305 3.324 75,784 +0.02(+0.58%)
Apr 06, 2004 3.302 3.314 3.288 3.305 163,645 +0.03(+0.81%)
Apr 05, 2004 3.518 3.537 3.278 3.278 234,433 -0.23(-6.57%)
Apr 02, 2004 3.566 3.566 3.506 3.509 48,718 -0.08(-2.14%)
Apr 01, 2004 3.542 3.585 3.542 3.585 44,138 +0.06(+1.56%)
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%)
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.