PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.134 3.146 3.120 3.122 15,823 +0.01(+0.23%)
Jul 29, 2004 3.124 3.144 3.103 3.115 22,485 -0.01(-0.31%)
Jul 28, 2004 3.117 3.124 3.091 3.124 47,886 -0.00(-0.08%)
Jul 27, 2004 3.115 3.144 3.112 3.127 54,964 -0.01(-0.38%)
Jul 26, 2004 3.170 3.170 3.115 3.139 80,365 -0.01(-0.38%)
Jul 23, 2004 3.184 3.187 3.151 3.151 49,135 -0.04(-1.20%)
Jul 22, 2004 3.175 3.201 3.158 3.189 34,144 -0.01(-0.30%)
Jul 21, 2004 3.182 3.199 3.170 3.199 24,984 +0.00(+0.08%)
Jul 20, 2004 3.230 3.230 3.194 3.196 31,230 -0.03(-1.04%)
Jul 19, 2004 3.228 3.230 3.216 3.230 56,630 -0.02(-0.66%)
Jul 16, 2004 3.261 3.268 3.218 3.252 53,715 -0.01(-0.22%)
Jul 15, 2004 3.240 3.259 3.218 3.259 86,194 +0.03(+0.82%)
Jul 14, 2004 3.259 3.259 3.232 3.232 41,223 -0.01(-0.30%)
Jul 13, 2004 3.230 3.252 3.206 3.242 40,390 +0.02(+0.75%)
Jul 12, 2004 3.232 3.244 3.201 3.218 45,804 +0.01(+0.30%)
Jul 09, 2004 3.170 3.242 3.170 3.208 37,892 +0.01(+0.45%)
Jul 08, 2004 3.228 3.247 3.194 3.194 40,390 -0.03(-0.89%)
Jul 07, 2004 3.122 3.225 3.117 3.223 205,701 +0.10(+3.23%)
Jul 06, 2004 3.122 3.156 3.098 3.122 32,062 +0.00(+0.08%)
Jul 02, 2004 3.112 3.144 3.112 3.120 32,479 +0.03(+1.01%)
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.