PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.433 3.450 3.419 3.450 34,152 +0.03(+0.77%)
Aug 30, 2005 3.431 3.450 3.424 3.424 19,991 +0.03(+0.78%)
Aug 29, 2005 3.412 3.436 3.376 3.397 72,886 -0.02(-0.63%)
Aug 26, 2005 3.414 3.433 3.414 3.419 5,414 -0.01(-0.21%)
Aug 25, 2005 3.438 3.445 3.417 3.426 29,987 -0.01(-0.21%)
Aug 24, 2005 3.390 3.433 3.390 3.433 37,068 +0.04(+1.13%)
Aug 23, 2005 3.414 3.445 3.393 3.395 89,546 -0.03(-0.91%)
Aug 22, 2005 3.426 3.429 3.402 3.426 52,894 +0.04(+1.06%)
Aug 19, 2005 3.402 3.407 3.390 3.390 30,404 -0.00(-0.14%)
Aug 18, 2005 3.412 3.412 3.393 3.395 16,659 -0.02(-0.56%)
Aug 17, 2005 3.390 3.414 3.390 3.414 24,989 +0.02(+0.71%)
Aug 16, 2005 3.405 3.409 3.390 3.390 49,562 -0.04(-1.05%)
Aug 15, 2005 3.421 3.450 3.417 3.426 54,560 -0.01(-0.28%)
Aug 12, 2005 3.405 3.436 3.390 3.436 56,643 +0.03(+0.99%)
Aug 11, 2005 3.385 3.414 3.385 3.402 35,402 -0.01(-0.21%)
Aug 10, 2005 3.393 3.431 3.390 3.409 37,484 +0.00(+0.14%)
Aug 09, 2005 3.397 3.419 3.381 3.405 28,738 -0.00(-0.14%)
Aug 08, 2005 3.419 3.419 3.371 3.409 57,892 -0.01(-0.28%)
Aug 05, 2005 3.397 3.419 3.366 3.419 46,647 +0.02(+0.71%)
Aug 04, 2005 3.405 3.419 3.395 3.395 26,655 -0.00(-0.14%)
Aug 03, 2005 3.417 3.419 3.385 3.400 17,076 -0.00(-0.14%)
Aug 02, 2005 3.371 3.405 3.371 3.405 54,144 +0.01(+0.35%)
Aug 01, 2005 3.378 3.395 3.361 3.393 85,797 -0.01(-0.28%)
Jul 29, 2005 3.402 3.402 3.385 3.402 12,078 +0.00(+0.00%)
Jul 28, 2005 3.385 3.407 3.385 3.402 47,063 +0.02(+0.64%)
Jul 27, 2005 3.345 3.400 3.345 3.381 44,564 -0.01(-0.35%)
Jul 26, 2005 3.376 3.393 3.364 3.393 39,567 -0.00(-0.07%)
Jul 25, 2005 3.400 3.402 3.361 3.395 39,567 -0.01(-0.21%)
Jul 22, 2005 3.397 3.402 3.385 3.402 6,663 +0.02(+0.50%)
Jul 21, 2005 3.421 3.443 3.337 3.385 184,090 -0.05(-1.40%)
Jul 20, 2005 3.431 3.433 3.412 3.433 34,569 +0.02(+0.59%)
Jul 19, 2005 3.426 3.426 3.409 3.413 47,063 -0.01(-0.24%)
Jul 18, 2005 3.424 3.443 3.402 3.421 42,065 +0.02(+0.56%)
Jul 15, 2005 3.431 3.457 3.402 3.402 47,896 -0.03(-0.77%)
Jul 14, 2005 3.397 3.441 3.388 3.429 131,612 +0.01(+0.35%)
Jul 13, 2005 3.395 3.417 3.376 3.417 56,643 +0.02(+0.71%)
Jul 12, 2005 3.405 3.407 3.371 3.393 22,490 -0.03(-0.77%)
Jul 11, 2005 3.397 3.441 3.397 3.419 43,731 +0.02(+0.71%)
Jul 08, 2005 3.342 3.395 3.337 3.395 59,558 +0.01(+0.28%)
Jul 07, 2005 3.342 3.385 3.337 3.385 22,490 +0.05(+1.37%)
Jul 06, 2005 3.316 3.376 3.316 3.340 27,488 +0.02(+0.72%)
Jul 05, 2005 3.361 3.383 3.313 3.316 71,637 -0.03(-0.93%)
Jul 01, 2005 3.359 3.378 3.342 3.347 55,810 -0.01(-0.43%)
Jun 30, 2005 3.361 3.409 3.361 3.361 73,303 -0.03(-0.78%)
Jun 29, 2005 3.400 3.405 3.366 3.388 54,144 -0.01(-0.28%)
Jun 28, 2005 3.385 3.397 3.377 3.397 28,321 -0.01(-0.35%)
Jun 27, 2005 3.419 3.433 3.409 3.409 17,076 -0.03(-0.98%)
Jun 24, 2005 3.381 3.457 3.381 3.443 33,736 +0.04(+1.13%)
Jun 23, 2005 3.381 3.407 3.381 3.405 39,567 +0.01(+0.42%)
Jun 22, 2005 3.400 3.417 3.390 3.390 66,639 -0.02(-0.56%)
Jun 21, 2005 3.419 3.455 3.397 3.409 39,983 -0.01(-0.21%)
Jun 20, 2005 3.445 3.445 3.397 3.417 54,977 +0.01(+0.35%)
Jun 17, 2005 3.361 3.405 3.349 3.405 53,727 +0.02(+0.64%)
Jun 16, 2005 3.376 3.385 3.369 3.383 28,738 +0.02(+0.71%)
Jun 15, 2005 3.354 3.376 3.354 3.359 19,991 -0.02(-0.57%)
Jun 14, 2005 3.378 3.388 3.373 3.378 35,818 -0.01(-0.42%)
Jun 13, 2005 3.431 3.431 3.393 3.393 31,653 -0.02(-0.63%)
Jun 10, 2005 3.419 3.419 3.385 3.414 30,820 +0.01(+0.28%)
Jun 09, 2005 3.378 3.405 3.364 3.405 62,057 +0.04(+1.14%)
Jun 08, 2005 3.371 3.421 3.342 3.366 178,676 -0.01(-0.21%)
Jun 07, 2005 3.337 3.395 3.335 3.373 72,470 +0.01(+0.36%)
Jun 06, 2005 3.349 3.366 3.349 3.361 33,736 +0.04(+1.08%)
Jun 03, 2005 3.333 3.352 3.304 3.325 65,806 -0.03(-1.00%)
Jun 02, 2005 3.316 3.383 3.313 3.359 38,734 +0.03(+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.