PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.664 2.688 2.653 2.664 45,642 -0.03(-0.95%)
May 28, 2002 2.691 2.691 2.671 2.690 59,940 +0.01(+0.27%)
May 27, 2002 2.677 2.697 2.670 2.682 42,893 +0.00(+0.00%)
May 24, 2002 2.677 2.697 2.670 2.682 42,893 +0.02(+0.89%)
May 23, 2002 2.639 2.664 2.639 2.659 62,690 +0.00(+0.14%)
May 22, 2002 2.648 2.662 2.635 2.655 23,096 -0.01(-0.41%)
May 21, 2002 2.648 2.671 2.611 2.666 62,140 +0.01(+0.41%)
May 20, 2002 2.682 2.700 2.650 2.655 48,942 -0.04(-1.35%)
May 17, 2002 2.677 2.691 2.666 2.691 27,495 +0.03(+1.02%)
May 16, 2002 2.664 2.746 2.664 2.664 108,882 -0.02(-0.68%)
May 15, 2002 2.664 2.682 2.622 2.682 83,586 +0.02(+0.68%)
May 14, 2002 2.664 2.682 2.640 2.664 42,893 -0.02(-0.68%)
May 13, 2002 2.657 2.737 2.619 2.682 114,931 +0.04(+1.65%)
May 10, 2002 2.653 2.680 2.637 2.639 116,581 +0.00(+0.14%)
May 09, 2002 2.650 2.650 2.597 2.635 43,992 -0.01(-0.55%)
May 08, 2002 2.644 2.653 2.602 2.650 60,490 +0.03(+1.04%)
May 07, 2002 2.628 2.646 2.604 2.622 84,686 +0.03(+1.05%)
May 06, 2002 2.628 2.635 2.595 2.595 59,390 -0.03(-1.18%)
May 03, 2002 2.602 2.626 2.602 2.626 56,640 +0.04(+1.62%)
May 02, 2002 2.608 2.626 2.584 2.584 61,590 -0.02(-0.63%)
May 01, 2002 2.610 2.617 2.575 2.600 69,838 +0.02(+0.92%)
Apr 30, 2002 2.595 2.613 2.568 2.577 80,837 +0.00(+0.00%)
Apr 29, 2002 2.582 2.595 2.559 2.577 64,339 -0.02(-0.63%)
Apr 26, 2002 2.573 2.593 2.553 2.593 63,239 +0.02(+0.78%)
Apr 25, 2002 2.575 2.602 2.573 2.573 54,441 -0.01(-0.35%)
Apr 24, 2002 2.608 2.608 2.566 2.582 61,040 -0.01(-0.35%)
Apr 23, 2002 2.573 2.591 2.559 2.591 51,141 +0.02(+0.64%)
Apr 22, 2002 2.591 2.602 2.575 2.575 42,893 -0.03(-1.32%)
Apr 19, 2002 2.559 2.626 2.551 2.610 145,726 +0.05(+1.99%)
Apr 18, 2002 2.579 2.579 2.553 2.559 35,194 -0.02(-0.71%)
Apr 17, 2002 2.564 2.577 2.551 2.577 59,940 +0.01(+0.28%)
Apr 16, 2002 2.582 2.584 2.551 2.570 95,134 +0.01(+0.21%)
Apr 15, 2002 2.599 2.599 2.548 2.564 73,688 -0.03(-1.05%)
Apr 12, 2002 2.615 2.617 2.591 2.591 46,192 -0.02(-0.70%)
Apr 11, 2002 2.591 2.615 2.591 2.610 65,989 +0.01(+0.35%)
Apr 10, 2002 2.620 2.626 2.550 2.600 117,681 -0.00(-0.14%)
Apr 09, 2002 2.600 2.619 2.600 2.604 39,593 +0.00(+0.14%)
Apr 08, 2002 2.602 2.604 2.593 2.600 46,742 +0.00(+0.00%)
Apr 05, 2002 2.602 2.602 2.573 2.600 68,739 +0.00(+0.00%)
Apr 04, 2002 2.573 2.608 2.557 2.600 68,739 +0.05(+1.78%)
Apr 03, 2002 2.544 2.573 2.529 2.555 115,481 +0.02(+0.64%)
Apr 02, 2002 2.544 2.544 2.531 2.539 69,838 +0.01(+0.36%)
Apr 01, 2002 2.544 2.544 2.528 2.529 58,840 +0.00(+0.00%)
Mar 29, 2002 2.544 2.544 2.529 2.529 74,238 +0.00(+0.00%)
Mar 28, 2002 2.544 2.544 2.529 2.529 74,238 -0.01(-0.57%)
Mar 27, 2002 2.577 2.582 2.540 2.544 77,537 -0.03(-1.27%)
Mar 26, 2002 2.575 2.608 2.575 2.577 40,693 -0.01(-0.49%)
Mar 25, 2002 2.610 2.610 2.575 2.590 92,385 -0.03(-1.25%)
Mar 22, 2002 2.562 2.626 2.559 2.622 83,586 +0.06(+2.34%)
Mar 21, 2002 2.562 2.582 2.559 2.562 61,040 +0.01(+0.21%)
Mar 20, 2002 2.560 2.582 2.557 2.557 61,040 +0.00(+0.00%)
Mar 19, 2002 2.586 2.588 2.555 2.557 58,840 -0.03(-0.99%)
Mar 18, 2002 2.588 2.588 2.568 2.582 142,427 -0.01(-0.21%)
Mar 15, 2002 2.626 2.646 2.588 2.588 73,138 -0.04(-1.45%)
Mar 14, 2002 2.610 2.626 2.564 2.626 83,036 +0.02(+0.77%)
Mar 13, 2002 2.584 2.617 2.582 2.606 39,043 +0.01(+0.49%)
Mar 12, 2002 2.610 2.628 2.586 2.593 55,541 -0.03(-1.31%)
Mar 11, 2002 2.644 2.653 2.600 2.628 85,236 -0.02(-0.62%)
Mar 08, 2002 2.608 2.644 2.591 2.644 52,241 +0.02(+0.69%)
Mar 07, 2002 2.619 2.626 2.586 2.626 42,893 -0.01(-0.41%)
Mar 06, 2002 2.637 2.644 2.600 2.637 68,739 +0.01(+0.35%)
Mar 05, 2002 2.600 2.653 2.600 2.628 59,390 +0.01(+0.35%)
Mar 04, 2002 2.615 2.633 2.588 2.619 54,991 -0.01(-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.