PCM Fund, Inc. (NY: PCM )

9.140 -0.090 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.95 14.06 13.95 13.95 6,900 +0.00(+0.00%)
Sep 29, 2005 13.98 13.98 13.71 13.95 15,300 -0.03(-0.21%)
Sep 28, 2005 13.84 13.98 13.79 13.98 10,700 +0.23(+1.67%)
Sep 27, 2005 13.80 13.90 13.65 13.75 29,500 -0.07(-0.51%)
Sep 26, 2005 14.02 14.06 13.82 13.82 15,100 -0.30(-2.12%)
Sep 23, 2005 14.12 14.17 14.00 14.12 16,400 +0.12(+0.86%)
Sep 22, 2005 14.20 14.20 14.00 14.00 35,100 -0.26(-1.81%)
Sep 21, 2005 14.28 14.28 14.19 14.26 11,000 +0.01(+0.06%)
Sep 20, 2005 14.20 14.45 14.20 14.25 17,800 +0.00(+0.00%)
Sep 19, 2005 14.25 14.30 14.25 14.25 6,200 -0.01(-0.07%)
Sep 16, 2005 14.35 14.35 14.26 14.26 6,300 -0.01(-0.07%)
Sep 15, 2005 14.25 14.33 14.25 14.27 3,400 +0.01(+0.07%)
Sep 14, 2005 14.26 14.29 14.25 14.26 6,300 -0.04(-0.28%)
Sep 13, 2005 14.25 14.31 14.25 14.30 3,400 +0.05(+0.35%)
Sep 12, 2005 14.30 14.32 14.23 14.25 23,200 -0.09(-0.63%)
Sep 09, 2005 14.34 14.34 14.22 14.34 14,400 +0.00(+0.00%)
Sep 08, 2005 14.25 14.34 14.23 14.34 8,300 +0.05(+0.35%)
Sep 07, 2005 14.34 14.44 14.27 14.29 6,900 -0.08(-0.56%)
Sep 06, 2005 14.24 14.37 14.24 14.37 7,800 +0.16(+1.13%)
Sep 02, 2005 14.20 14.21 14.16 14.21 4,400 +0.01(+0.07%)
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.