PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.554 3.590 3.530 3.571 47,469 +0.04(+1.16%)
May 29, 2003 3.530 3.530 3.494 3.530 37,059 -0.01(-0.34%)
May 28, 2003 3.523 3.662 3.523 3.542 89,942 -0.02(-0.47%)
May 27, 2003 3.554 3.559 3.523 3.559 71,620 +0.01(+0.34%)
May 23, 2003 3.506 3.559 3.506 3.547 97,854 +0.04(+1.23%)
May 22, 2003 3.494 3.506 3.494 3.504 66,624 +0.02(+0.55%)
May 21, 2003 3.480 3.485 3.473 3.485 87,444 +0.01(+0.35%)
May 20, 2003 3.470 3.473 3.461 3.473 43,722 +0.00(+0.00%)
May 19, 2003 3.470 3.475 3.458 3.473 60,378 +0.02(+0.49%)
May 16, 2003 3.468 3.473 3.449 3.456 58,712 -0.00(-0.07%)
May 15, 2003 3.468 3.470 3.458 3.458 37,476 -0.01(-0.28%)
May 14, 2003 3.468 3.470 3.449 3.468 79,948 +0.00(+0.00%)
May 13, 2003 3.468 3.468 3.422 3.468 44,138 +0.01(+0.42%)
May 12, 2003 3.444 3.458 3.434 3.453 24,151 +0.00(+0.07%)
May 09, 2003 3.453 3.468 3.451 3.451 21,236 -0.00(-0.07%)
May 08, 2003 3.444 3.456 3.398 3.453 42,889 +0.02(+0.49%)
May 07, 2003 3.477 3.477 3.437 3.437 29,564 -0.04(-1.04%)
May 06, 2003 3.458 3.475 3.422 3.473 49,551 +0.00(+0.07%)
May 05, 2003 3.413 3.485 3.413 3.470 114,093 +0.04(+1.05%)
May 02, 2003 3.422 3.441 3.386 3.434 34,561 +0.02(+0.70%)
May 01, 2003 3.420 3.434 3.403 3.410 20,403 +0.01(+0.42%)
Apr 30, 2003 3.379 3.410 3.379 3.396 40,807 +0.02(+0.57%)
Apr 29, 2003 3.398 3.420 3.362 3.377 59,961 -0.02(-0.64%)
Apr 28, 2003 3.446 3.465 3.396 3.398 44,138 -0.06(-1.80%)
Apr 25, 2003 3.463 3.470 3.458 3.461 76,201 -0.01(-0.21%)
Apr 24, 2003 3.456 3.468 3.434 3.468 59,961 +0.03(+0.84%)
Apr 23, 2003 3.374 3.456 3.367 3.439 94,522 +0.01(+0.21%)
Apr 22, 2003 3.434 3.446 3.386 3.432 67,873 +0.01(+0.28%)
Apr 21, 2003 3.398 3.434 3.389 3.422 43,305 +0.05(+1.42%)
Apr 17, 2003 3.389 3.415 3.374 3.374 42,889 -0.01(-0.43%)
Apr 16, 2003 3.432 3.432 3.389 3.389 78,699 -0.03(-0.91%)
Apr 15, 2003 3.422 3.432 3.389 3.420 74,535 -0.00(-0.14%)
Apr 14, 2003 3.401 3.441 3.386 3.425 73,702 +0.05(+1.42%)
Apr 11, 2003 3.381 3.396 3.343 3.377 51,633 +0.02(+0.57%)
Apr 10, 2003 3.338 3.362 3.314 3.357 97,437 -0.00(-0.14%)
Apr 09, 2003 3.350 3.362 3.312 3.362 39,974 +0.02(+0.50%)
Apr 08, 2003 3.345 3.357 3.302 3.345 60,378 +0.00(+0.00%)
Apr 07, 2003 3.365 3.398 3.345 3.345 67,456 -0.00(-0.07%)
Apr 04, 2003 3.326 3.379 3.302 3.348 48,302 +0.01(+0.22%)
Apr 03, 2003 3.350 3.350 3.338 3.341 22,485 -0.02(-0.64%)
Apr 02, 2003 3.374 3.374 3.348 3.362 17,905 +0.00(+0.07%)
Apr 01, 2003 3.391 3.391 3.341 3.360 51,633 -0.01(-0.36%)
Mar 31, 2003 3.401 3.425 3.372 3.372 67,873 -0.04(-1.13%)
Mar 28, 2003 3.377 3.410 3.350 3.410 52,882 +0.01(+0.28%)
Mar 27, 2003 3.425 3.439 3.401 3.401 50,800 -0.05(-1.32%)
Mar 26, 2003 3.434 3.449 3.398 3.446 43,305 +0.04(+1.06%)
Mar 25, 2003 3.434 3.468 3.410 3.410 26,649 -0.01(-0.35%)
Mar 24, 2003 3.417 3.468 3.389 3.422 80,781 +0.03(+0.85%)
Mar 21, 2003 3.477 3.482 3.369 3.393 84,945 -0.06(-1.81%)
Mar 20, 2003 3.446 3.468 3.444 3.456 30,397 +0.01(+0.35%)
Mar 19, 2003 3.456 3.463 3.437 3.444 29,980 -0.00(-0.07%)
Mar 18, 2003 3.425 3.463 3.425 3.446 36,226 -0.00(-0.07%)
Mar 17, 2003 3.477 3.482 3.422 3.449 82,447 -0.01(-0.42%)
Mar 14, 2003 3.504 3.504 3.456 3.463 72,037 -0.04(-1.03%)
Mar 13, 2003 3.482 3.499 3.456 3.499 83,696 +0.02(+0.55%)
Mar 12, 2003 3.480 3.482 3.453 3.480 69,538 +0.00(+0.07%)
Mar 11, 2003 3.439 3.482 3.425 3.477 75,784 +0.06(+1.61%)
Mar 10, 2003 3.451 3.473 3.422 3.422 50,384 -0.02(-0.49%)
Mar 07, 2003 3.468 3.480 3.439 3.439 45,804 -0.02(-0.49%)
Mar 06, 2003 3.429 3.458 3.429 3.456 20,403 +0.02(+0.63%)
Mar 05, 2003 3.449 3.456 3.413 3.434 64,958 +0.03(+0.99%)
Mar 04, 2003 3.453 3.504 3.401 3.401 70,371 -0.05(-1.39%)
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.