PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 2.600 2.613 2.589 2.613 45,103 +0.02(+0.77%)
Aug 30, 2005 2.598 2.613 2.593 2.593 26,401 +0.02(+0.78%)
Aug 29, 2005 2.583 2.602 2.556 2.573 96,256 -0.02(-0.63%)
Aug 26, 2005 2.585 2.600 2.585 2.589 7,150 -0.01(-0.21%)
Aug 25, 2005 2.603 2.609 2.587 2.594 39,602 -0.01(-0.21%)
Aug 24, 2005 2.567 2.600 2.567 2.600 48,953 +0.03(+1.13%)
Aug 23, 2005 2.585 2.609 2.569 2.571 118,258 -0.02(-0.91%)
Aug 22, 2005 2.594 2.596 2.576 2.594 69,854 +0.03(+1.06%)
Aug 19, 2005 2.576 2.580 2.567 2.567 40,152 -0.00(-0.14%)
Aug 18, 2005 2.583 2.583 2.569 2.571 22,001 -0.01(-0.56%)
Aug 17, 2005 2.567 2.585 2.567 2.585 33,002 +0.02(+0.71%)
Aug 16, 2005 2.578 2.582 2.567 2.567 65,454 -0.03(-1.05%)
Aug 15, 2005 2.591 2.613 2.587 2.594 72,054 -0.01(-0.28%)
Aug 12, 2005 2.578 2.602 2.567 2.602 74,805 +0.03(+0.99%)
Aug 11, 2005 2.563 2.585 2.563 2.576 46,753 -0.01(-0.21%)
Aug 10, 2005 2.569 2.598 2.567 2.582 49,503 +0.00(+0.14%)
Aug 09, 2005 2.573 2.589 2.560 2.578 37,952 -0.00(-0.14%)
Aug 08, 2005 2.589 2.589 2.553 2.582 76,455 -0.01(-0.28%)
Aug 05, 2005 2.573 2.589 2.549 2.589 61,604 +0.02(+0.71%)
Aug 04, 2005 2.578 2.589 2.571 2.571 35,202 -0.00(-0.14%)
Aug 03, 2005 2.587 2.589 2.563 2.574 22,551 -0.00(-0.14%)
Aug 02, 2005 2.553 2.578 2.553 2.578 71,504 +0.01(+0.35%)
Aug 01, 2005 2.558 2.571 2.545 2.569 113,307 -0.01(-0.28%)
Jul 29, 2005 2.576 2.576 2.563 2.576 15,951 +0.00(+0.00%)
Jul 28, 2005 2.563 2.580 2.563 2.576 62,154 +0.02(+0.64%)
Jul 27, 2005 2.533 2.574 2.533 2.560 58,854 -0.01(-0.35%)
Jul 26, 2005 2.556 2.569 2.547 2.569 52,253 -0.00(-0.07%)
Jul 25, 2005 2.574 2.576 2.545 2.571 52,253 -0.01(-0.21%)
Jul 22, 2005 2.573 2.576 2.563 2.576 8,800 +0.01(+0.50%)
Jul 21, 2005 2.591 2.607 2.527 2.563 243,116 -0.04(-1.40%)
Jul 20, 2005 2.598 2.600 2.583 2.600 45,653 +0.02(+0.59%)
Jul 19, 2005 2.594 2.594 2.582 2.585 62,154 -0.01(-0.24%)
Jul 18, 2005 2.593 2.607 2.576 2.591 55,553 +0.01(+0.56%)
Jul 15, 2005 2.598 2.618 2.576 2.576 63,254 -0.02(-0.77%)
Jul 14, 2005 2.573 2.605 2.565 2.596 173,811 +0.01(+0.35%)
Jul 13, 2005 2.571 2.587 2.556 2.587 74,805 +0.02(+0.71%)
Jul 12, 2005 2.578 2.580 2.553 2.569 29,702 -0.02(-0.77%)
Jul 11, 2005 2.573 2.605 2.573 2.589 57,753 +0.02(+0.71%)
Jul 08, 2005 2.531 2.571 2.527 2.571 78,655 +0.01(+0.28%)
Jul 07, 2005 2.531 2.563 2.527 2.563 29,702 +0.03(+1.37%)
Jul 06, 2005 2.511 2.556 2.511 2.529 36,302 +0.02(+0.72%)
Jul 05, 2005 2.545 2.562 2.509 2.511 94,606 -0.02(-0.93%)
Jul 01, 2005 2.543 2.558 2.531 2.534 73,705 -0.01(-0.43%)
Jun 30, 2005 2.545 2.582 2.545 2.545 96,806 -0.02(-0.78%)
Jun 29, 2005 2.574 2.578 2.549 2.565 71,504 -0.01(-0.28%)
Jun 28, 2005 2.563 2.573 2.557 2.573 37,402 -0.01(-0.35%)
Jun 27, 2005 2.589 2.600 2.582 2.582 22,551 -0.03(-0.98%)
Jun 24, 2005 2.560 2.618 2.560 2.607 44,553 +0.03(+1.13%)
Jun 23, 2005 2.560 2.580 2.560 2.578 52,253 +0.01(+0.42%)
Jun 22, 2005 2.574 2.587 2.567 2.567 88,006 -0.01(-0.56%)
Jun 21, 2005 2.589 2.616 2.573 2.582 52,803 -0.01(-0.21%)
Jun 20, 2005 2.609 2.609 2.573 2.587 72,604 +0.01(+0.35%)
Jun 17, 2005 2.545 2.578 2.536 2.578 70,954 +0.02(+0.64%)
Jun 16, 2005 2.556 2.563 2.551 2.562 37,952 +0.02(+0.71%)
Jun 15, 2005 2.540 2.556 2.540 2.543 26,401 -0.01(-0.57%)
Jun 14, 2005 2.558 2.565 2.554 2.558 47,303 -0.01(-0.42%)
Jun 13, 2005 2.598 2.598 2.569 2.569 41,802 -0.02(-0.63%)
Jun 10, 2005 2.589 2.589 2.563 2.585 40,702 +0.01(+0.28%)
Jun 09, 2005 2.558 2.578 2.547 2.578 81,955 +0.03(+1.14%)
Jun 08, 2005 2.553 2.591 2.531 2.549 235,966 -0.01(-0.21%)
Jun 07, 2005 2.527 2.571 2.525 2.554 95,706 +0.01(+0.36%)
Jun 06, 2005 2.536 2.549 2.536 2.545 44,553 +0.03(+1.08%)
Jun 03, 2005 2.523 2.538 2.502 2.518 86,905 -0.03(-1.00%)
Jun 02, 2005 2.511 2.562 2.509 2.543 51,153 +0.02(+0.79%)
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.