PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.434 3.458 3.425 3.458 34,977 +0.00(+0.00%)
Sep 28, 2006 3.410 3.458 3.405 3.458 48,302 +0.05(+1.41%)
Sep 27, 2006 3.434 3.434 3.377 3.410 57,879 -0.06(-1.73%)
Sep 26, 2006 3.494 3.494 3.449 3.470 47,053 +0.00(+0.00%)
Sep 25, 2006 3.458 3.485 3.446 3.470 26,649 +0.00(+0.00%)
Sep 22, 2006 3.470 3.537 3.458 3.470 58,712 +0.01(+0.35%)
Sep 21, 2006 3.429 3.458 3.398 3.458 37,892 +0.00(+0.14%)
Sep 20, 2006 3.444 3.470 3.410 3.453 66,624 -0.01(-0.42%)
Sep 19, 2006 3.446 3.470 3.446 3.468 66,624 +0.00(+0.00%)
Sep 18, 2006 3.470 3.470 3.451 3.468 49,968 -0.00(-0.07%)
Sep 15, 2006 3.458 3.480 3.449 3.470 57,046 +0.02(+0.70%)
Sep 14, 2006 3.439 3.470 3.417 3.446 59,128 +0.01(+0.21%)
Sep 13, 2006 3.422 3.456 3.389 3.439 129,916 +0.00(+0.14%)
Sep 12, 2006 3.405 3.458 3.386 3.434 49,551 +0.02(+0.49%)
Sep 11, 2006 3.420 3.434 3.386 3.417 79,948 +0.02(+0.64%)
Sep 08, 2006 3.384 3.417 3.384 3.396 51,633 +0.01(+0.21%)
Sep 07, 2006 3.386 3.434 3.384 3.389 26,233 -0.02(-0.63%)
Sep 06, 2006 3.384 3.410 3.384 3.410 37,892 +0.02(+0.71%)
Sep 05, 2006 3.396 3.396 3.386 3.386 42,472 -0.01(-0.28%)
Sep 01, 2006 3.410 3.410 3.377 3.396 32,895 -0.01(-0.28%)
Aug 31, 2006 3.386 3.434 3.379 3.405 34,144 +0.02(+0.64%)
Aug 30, 2006 3.377 3.429 3.341 3.384 49,968 +0.01(+0.21%)
Aug 29, 2006 3.333 3.386 3.333 3.377 32,895 +0.00(+0.07%)
Aug 28, 2006 3.362 3.398 3.353 3.374 57,463 +0.00(+0.00%)
Aug 25, 2006 3.333 3.386 3.324 3.374 68,706 +0.05(+1.52%)
Aug 24, 2006 3.355 3.362 3.324 3.324 61,210 -0.03(-0.93%)
Aug 23, 2006 3.321 3.386 3.321 3.355 63,292 +0.03(+0.79%)
Aug 22, 2006 3.319 3.341 3.317 3.329 41,223 -0.00(-0.07%)
Aug 21, 2006 3.319 3.362 3.319 3.331 50,800 +0.01(+0.43%)
Aug 18, 2006 3.309 3.338 3.290 3.317 27,898 +0.03(+0.88%)
Aug 17, 2006 3.333 3.350 3.278 3.288 86,611 -0.04(-1.30%)
Aug 16, 2006 3.314 3.345 3.302 3.331 26,233 +0.00(+0.14%)
Aug 15, 2006 3.333 3.350 3.314 3.326 40,807 +0.01(+0.36%)
Aug 14, 2006 3.273 3.324 3.273 3.314 64,958 +0.04(+1.10%)
Aug 11, 2006 3.285 3.309 3.278 3.278 29,980 +0.01(+0.37%)
Aug 10, 2006 3.276 3.288 3.266 3.266 18,738 -0.02(-0.58%)
Aug 09, 2006 3.302 3.302 3.285 3.285 50,800 -0.00(-0.15%)
Aug 08, 2006 3.290 3.309 3.290 3.290 64,542 -0.01(-0.29%)
Aug 07, 2006 3.302 3.309 3.300 3.300 54,548 +0.00(+0.00%)
Aug 04, 2006 3.290 3.302 3.290 3.300 52,050 +0.01(+0.37%)
Aug 03, 2006 3.290 3.300 3.288 3.288 17,905 -0.00(-0.07%)
Aug 02, 2006 3.290 3.290 3.267 3.290 19,570 +0.02(+0.51%)
Aug 01, 2006 3.285 3.285 3.256 3.273 40,807 -0.01(-0.37%)
Jul 31, 2006 3.288 3.305 3.278 3.285 20,403 -0.02(-0.58%)
Jul 28, 2006 3.300 3.305 3.276 3.305 151,569 +0.02(+0.73%)
Jul 27, 2006 3.256 3.302 3.256 3.280 49,551 -0.02(-0.65%)
Jul 26, 2006 3.297 3.302 3.288 3.302 112,011 +0.00(+0.00%)
Jul 25, 2006 3.283 3.302 3.283 3.302 49,551 +0.01(+0.44%)
Jul 24, 2006 3.302 3.302 3.285 3.288 56,630 -0.01(-0.44%)
Jul 21, 2006 3.280 3.302 3.280 3.302 38,725 +0.01(+0.29%)
Jul 20, 2006 3.242 3.293 3.242 3.293 25,400 +0.05(+1.48%)
Jul 19, 2006 3.242 3.266 3.242 3.244 42,889 +0.00(+0.07%)
Jul 18, 2006 3.273 3.273 3.242 3.242 21,652 -0.03(-1.03%)
Jul 17, 2006 3.273 3.276 3.235 3.276 67,040 +0.01(+0.29%)
Jul 14, 2006 3.273 3.293 3.242 3.266 39,558 -0.02(-0.73%)
Jul 13, 2006 3.290 3.295 3.268 3.290 8,328 +0.02(+0.59%)
Jul 12, 2006 3.288 3.300 3.264 3.271 44,971 -0.03(-0.80%)
Jul 11, 2006 3.242 3.297 3.242 3.297 107,014 +0.02(+0.59%)
Jul 10, 2006 3.271 3.290 3.268 3.278 42,889 +0.03(+0.81%)
Jul 07, 2006 3.223 3.252 3.223 3.252 36,643 +0.02(+0.52%)
Jul 06, 2006 3.256 3.259 3.235 3.235 73,702 -0.02(-0.66%)
Jul 05, 2006 3.266 3.266 3.244 3.256 38,725 -0.02(-0.51%)
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.