PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 2.489 2.502 2.482 2.487 26,951 -0.01(-0.58%)
Jul 28, 2006 2.498 2.502 2.480 2.502 200,213 +0.02(+0.73%)
Jul 27, 2006 2.465 2.500 2.465 2.483 65,454 -0.02(-0.65%)
Jul 26, 2006 2.496 2.500 2.489 2.500 147,960 +0.00(+0.00%)
Jul 25, 2006 2.485 2.500 2.485 2.500 65,454 +0.01(+0.44%)
Jul 24, 2006 2.500 2.500 2.487 2.489 74,805 -0.01(-0.44%)
Jul 21, 2006 2.483 2.500 2.483 2.500 51,153 +0.01(+0.29%)
Jul 20, 2006 2.454 2.493 2.454 2.493 33,552 +0.04(+1.48%)
Jul 19, 2006 2.454 2.473 2.454 2.456 56,653 +0.00(+0.07%)
Jul 18, 2006 2.478 2.478 2.454 2.454 28,601 -0.03(-1.03%)
Jul 17, 2006 2.478 2.480 2.449 2.480 88,556 +0.01(+0.29%)
Jul 14, 2006 2.478 2.493 2.454 2.473 52,253 -0.02(-0.73%)
Jul 13, 2006 2.491 2.494 2.474 2.491 11,000 +0.01(+0.59%)
Jul 12, 2006 2.489 2.498 2.471 2.476 59,404 -0.02(-0.80%)
Jul 11, 2006 2.454 2.496 2.454 2.496 141,359 +0.01(+0.59%)
Jul 10, 2006 2.476 2.491 2.474 2.482 56,653 +0.02(+0.81%)
Jul 07, 2006 2.440 2.462 2.440 2.462 48,403 +0.01(+0.52%)
Jul 06, 2006 2.465 2.467 2.449 2.449 97,356 -0.02(-0.66%)
Jul 05, 2006 2.473 2.473 2.456 2.465 51,153 -0.01(-0.51%)
Jul 03, 2006 2.473 2.478 2.458 2.478 24,201 -0.01(-0.29%)
Jun 30, 2006 2.456 2.485 2.456 2.485 80,855 +0.03(+1.18%)
Jun 29, 2006 2.476 2.476 2.456 2.456 33,002 -0.00(-0.15%)
Jun 28, 2006 2.465 2.482 2.460 2.460 74,255 -0.01(-0.22%)
Jun 27, 2006 2.491 2.491 2.462 2.465 73,155 -0.03(-1.38%)
Jun 26, 2006 2.505 2.505 2.500 2.500 16,501 -0.02(-0.65%)
Jun 23, 2006 2.482 2.516 2.482 2.516 75,355 +0.03(+1.02%)
Jun 22, 2006 2.473 2.507 2.473 2.491 122,658 +0.02(+0.88%)
Jun 21, 2006 2.471 2.485 2.469 2.469 59,404 -0.01(-0.37%)
Jun 20, 2006 2.483 2.485 2.469 2.478 65,454 -0.01(-0.51%)
Jun 19, 2006 2.482 2.491 2.462 2.491 82,505 +0.01(+0.29%)
Jun 16, 2006 2.491 2.498 2.483 2.483 20,901 +0.00(+0.00%)
Jun 15, 2006 2.500 2.502 2.483 2.483 78,655 +0.00(+0.07%)
Jun 14, 2006 2.500 2.507 2.476 2.482 55,553 -0.03(-1.02%)
Jun 13, 2006 2.507 2.509 2.502 2.507 41,802 +0.01(+0.22%)
Jun 12, 2006 2.516 2.516 2.502 2.502 41,252 -0.01(-0.36%)
Jun 09, 2006 2.533 2.540 2.503 2.511 41,802 -0.01(-0.58%)
Jun 08, 2006 2.531 2.533 2.502 2.525 47,853 -0.00(-0.07%)
Jun 07, 2006 2.514 2.527 2.511 2.527 28,601 +0.01(+0.22%)
Jun 06, 2006 2.542 2.543 2.516 2.522 55,003 -0.01(-0.50%)
Jun 05, 2006 2.531 2.542 2.514 2.534 83,605 +0.02(+0.87%)
Jun 02, 2006 2.520 2.527 2.509 2.513 60,504 -0.02(-0.79%)
Jun 01, 2006 2.514 2.543 2.500 2.533 61,054 +0.03(+1.24%)
May 31, 2006 2.518 2.527 2.502 2.502 46,203 -0.02(-0.94%)
May 30, 2006 2.511 2.525 2.505 2.525 12,100 +0.01(+0.58%)
May 26, 2006 2.494 2.531 2.494 2.511 45,653 +0.00(+0.07%)
May 25, 2006 2.503 2.514 2.503 2.509 25,301 +0.00(+0.15%)
May 24, 2006 2.534 2.534 2.505 2.505 51,703 -0.01(-0.43%)
May 23, 2006 2.507 2.523 2.507 2.516 41,802 +0.00(+0.14%)
May 22, 2006 2.529 2.538 2.505 2.513 61,054 -0.01(-0.58%)
May 19, 2006 2.514 2.527 2.500 2.527 86,905 +0.01(+0.36%)
May 18, 2006 2.520 2.538 2.509 2.518 41,252 +0.01(+0.29%)
May 17, 2006 2.536 2.542 2.511 2.511 22,551 -0.03(-1.36%)
May 16, 2006 2.518 2.545 2.509 2.545 99,556 +0.03(+1.01%)
May 15, 2006 2.522 2.538 2.500 2.520 74,255 -0.01(-0.22%)
May 12, 2006 2.534 2.542 2.522 2.525 47,853 -0.00(-0.07%)
May 11, 2006 2.542 2.543 2.522 2.527 38,502 -0.01(-0.36%)
May 10, 2006 2.523 2.540 2.522 2.536 53,353 +0.01(+0.58%)
May 09, 2006 2.527 2.543 2.522 2.522 35,752 -0.02(-0.86%)
May 08, 2006 2.542 2.543 2.518 2.543 71,504 +0.01(+0.29%)
May 05, 2006 2.523 2.536 2.518 2.536 32,452 +0.01(+0.43%)
May 04, 2006 2.538 2.538 2.525 2.525 25,851 +0.00(+0.07%)
May 03, 2006 2.525 2.542 2.520 2.523 16,501 -0.01(-0.43%)
May 02, 2006 2.540 2.540 2.529 2.534 20,901 +0.01(+0.36%)
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.