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 30, 2005 3.349 3.376 3.349 3.349 28,738 +0.00(+0.00%)
Sep 29, 2005 3.357 3.357 3.292 3.349 63,723 -0.01(-0.21%)
Sep 28, 2005 3.323 3.357 3.311 3.357 44,564 +0.06(+1.67%)
Sep 27, 2005 3.313 3.337 3.277 3.301 122,866 -0.02(-0.51%)
Sep 26, 2005 3.366 3.376 3.318 3.318 62,890 -0.07(-2.12%)
Sep 23, 2005 3.390 3.402 3.361 3.390 68,305 +0.03(+0.86%)
Sep 22, 2005 3.409 3.409 3.361 3.361 146,189 -0.06(-1.81%)
Sep 21, 2005 3.429 3.429 3.407 3.423 45,814 +0.00(+0.06%)
Sep 20, 2005 3.409 3.469 3.409 3.421 74,136 +0.00(+0.00%)
Sep 19, 2005 3.421 3.433 3.421 3.421 25,822 -0.00(-0.07%)
Sep 16, 2005 3.445 3.445 3.424 3.424 26,239 -0.00(-0.07%)
Sep 15, 2005 3.421 3.441 3.421 3.426 14,160 +0.00(+0.07%)
Sep 14, 2005 3.424 3.431 3.421 3.424 26,239 -0.01(-0.28%)
Sep 13, 2005 3.421 3.436 3.421 3.433 14,160 +0.01(+0.35%)
Sep 12, 2005 3.433 3.438 3.417 3.421 96,626 -0.02(-0.63%)
Sep 09, 2005 3.443 3.443 3.414 3.443 59,975 +0.00(+0.00%)
Sep 08, 2005 3.421 3.443 3.417 3.443 34,569 +0.01(+0.35%)
Sep 07, 2005 3.443 3.467 3.426 3.431 28,738 -0.02(-0.56%)
Sep 06, 2005 3.419 3.450 3.419 3.450 32,486 +0.04(+1.13%)
Sep 02, 2005 3.409 3.412 3.400 3.412 18,325 +0.00(+0.07%)
Sep 01, 2005 3.441 3.441 3.402 3.409 78,301 -0.04(-1.18%)
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%)
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.