PCM Fund, Inc. (NY: PCM )

11.18 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.82 14.82 14.65 14.75 20,900 -0.02(-0.14%)
Sep 27, 2002 14.93 15.10 14.77 14.77 24,100 -0.06(-0.40%)
Sep 26, 2002 14.79 14.93 14.77 14.83 18,600 +0.06(+0.41%)
Sep 25, 2002 14.86 14.89 14.77 14.77 16,800 -0.09(-0.61%)
Sep 24, 2002 14.99 15.05 14.85 14.86 15,900 -0.12(-0.80%)
Sep 23, 2002 14.97 15.10 14.86 14.98 9,900 -0.06(-0.40%)
Sep 20, 2002 14.99 15.05 14.81 15.04 13,100 +0.14(+0.94%)
Sep 19, 2002 15.00 15.05 14.82 14.90 2,360,000 -0.15(-1.00%)
Sep 18, 2002 15.02 15.05 14.96 15.05 8,000 +0.09(+0.60%)
Sep 17, 2002 15.10 15.10 14.96 14.96 11,200 -0.14(-0.93%)
Sep 16, 2002 14.95 15.10 14.95 15.10 10,000 +0.05(+0.33%)
Sep 13, 2002 14.99 15.08 14.92 15.05 8,200 +0.06(+0.40%)
Sep 12, 2002 14.98 14.99 14.82 14.99 10,000 +0.01(+0.07%)
Sep 11, 2002 14.78 14.98 14.78 14.98 14,900 +0.03(+0.20%)
Sep 10, 2002 14.86 14.95 14.86 14.95 6,700 +0.09(+0.61%)
Sep 09, 2002 14.83 14.91 14.83 14.86 5,600 +0.05(+0.34%)
Sep 06, 2002 14.90 14.90 14.80 14.81 5,700 -0.09(-0.60%)
Sep 05, 2002 14.90 14.90 14.87 14.90 3,700 -0.09(-0.60%)
Sep 04, 2002 14.80 14.99 14.80 14.99 10,400 +0.24(+1.63%)
Sep 03, 2002 14.87 14.87 14.67 14.75 18,200 -0.02(-0.14%)
Aug 30, 2002 14.86 14.90 14.73 14.77 11,700 -0.10(-0.67%)
Aug 29, 2002 14.94 15.00 14.85 14.87 20,000 -0.07(-0.47%)
Aug 28, 2002 14.95 15.05 14.94 14.94 7,400 -0.16(-1.06%)
Aug 27, 2002 15.11 15.11 15.03 15.10 10,400 -0.06(-0.40%)
Aug 26, 2002 15.07 15.16 15.02 15.16 11,400 -0.01(-0.07%)
Aug 23, 2002 15.15 15.20 15.02 15.17 6,400 +0.06(+0.40%)
Aug 22, 2002 15.06 15.15 15.06 15.11 12,900 +0.05(+0.33%)
Aug 21, 2002 15.00 15.10 15.00 15.06 6,200 +0.02(+0.13%)
Aug 20, 2002 14.99 15.04 14.94 15.04 7,800 -0.04(-0.27%)
Aug 16, 2002 14.93 15.09 14.93 15.08 6,400 +0.05(+0.33%)
Aug 15, 2002 14.95 15.03 14.90 15.03 12,700 +0.13(+0.87%)
Aug 14, 2002 14.83 15.04 14.83 14.90 16,600 -0.03(-0.20%)
Aug 13, 2002 14.96 15.09 14.91 14.93 12,000 -0.09(-0.60%)
Aug 12, 2002 15.08 15.09 14.98 15.02 6,000 +0.06(+0.40%)
Aug 07, 2002 14.90 14.98 14.88 14.96 14,200 +0.06(+0.40%)
Aug 06, 2002 14.89 14.90 14.76 14.90 31,700 +0.10(+0.68%)
Aug 05, 2002 14.92 15.02 14.80 14.80 100,000 -0.12(-0.80%)
Aug 02, 2002 14.85 14.94 14.75 14.92 6,600 +0.07(+0.47%)
Aug 01, 2002 14.99 14.99 14.71 14.85 9,300 -0.05(-0.34%)
Jul 31, 2002 14.77 15.00 14.77 14.90 7,500 +0.16(+1.09%)
Jul 30, 2002 14.80 14.80 14.61 14.74 11,800 -0.06(-0.41%)
Jul 29, 2002 14.95 14.99 14.72 14.80 18,300 -0.13(-0.87%)
Jul 26, 2002 14.90 14.95 14.82 14.93 8,800 +0.03(+0.20%)
Jul 25, 2002 14.87 14.96 14.75 14.90 10,200 +0.08(+0.54%)
Jul 24, 2002 15.02 15.02 14.72 14.82 11,700 -0.16(-1.07%)
Jul 23, 2002 14.85 15.00 14.75 14.98 16,100 +0.23(+1.56%)
Jul 22, 2002 14.75 14.95 14.65 14.75 20,800 +0.00(+0.00%)
Jul 19, 2002 14.80 14.83 14.65 14.75 15,600 -0.05(-0.34%)
Jul 17, 2002 14.75 14.86 14.66 14.80 11,200 +0.05(+0.34%)
Jul 12, 2002 14.84 14.84 14.72 14.75 8,900 +0.01(+0.07%)
Jul 11, 2002 14.75 14.84 14.69 14.74 11,500 -0.01(-0.07%)
Jul 10, 2002 14.75 14.84 14.68 14.75 3,500 -0.03(-0.20%)
Jul 09, 2002 14.74 14.78 14.74 14.78 9,900 +0.04(+0.27%)
Jul 08, 2002 14.54 14.74 14.54 14.74 17,900 +0.20(+1.38%)
Jul 05, 2002 14.48 14.54 14.48 14.54 800 +0.12(+0.83%)
Jul 04, 2002 14.34 14.42 14.24 14.42 3,900 +0.00(+0.00%)
Jul 03, 2002 14.34 14.42 14.24 14.42 3,900 +0.02(+0.14%)
Jul 02, 2002 14.61 14.61 14.40 14.40 7,200 -0.21(-1.44%)
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.