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 (%)
Jul 31, 2003 3.438 3.438 3.349 3.349 57,059 -0.09(-2.72%)
Jul 30, 2003 3.433 3.445 3.433 3.443 35,402 -0.01(-0.42%)
Jul 29, 2003 3.438 3.465 3.438 3.457 19,991 -0.03(-0.83%)
Jul 28, 2003 3.455 3.486 3.433 3.486 88,296 +0.03(+0.83%)
Jul 25, 2003 3.438 3.472 3.414 3.457 51,645 +0.04(+1.27%)
Jul 24, 2003 3.445 3.481 3.414 3.414 39,567 -0.01(-0.21%)
Jul 23, 2003 3.405 3.457 3.390 3.421 37,484 +0.03(+0.85%)
Jul 22, 2003 3.407 3.429 3.393 3.393 17,909 -0.00(-0.07%)
Jul 21, 2003 3.409 3.409 3.393 3.395 23,323 -0.02(-0.70%)
Jul 18, 2003 3.419 3.419 3.400 3.419 20,824 -0.00(-0.07%)
Jul 17, 2003 3.409 3.421 3.400 3.421 54,977 +0.00(+0.00%)
Jul 16, 2003 3.433 3.443 3.419 3.421 62,057 -0.02(-0.70%)
Jul 15, 2003 3.433 3.455 3.424 3.445 45,814 -0.01(-0.28%)
Jul 14, 2003 3.445 3.457 3.421 3.455 78,717 -0.00(-0.07%)
Jul 11, 2003 3.457 3.465 3.421 3.457 48,729 +0.00(+0.07%)
Jul 10, 2003 3.469 3.469 3.402 3.455 127,863 -0.04(-1.10%)
Jul 09, 2003 3.565 3.570 3.462 3.493 211,162 -0.06(-1.82%)
Jul 08, 2003 3.549 3.589 3.549 3.558 61,641 +0.03(+0.95%)
Jul 07, 2003 3.517 3.553 3.517 3.525 26,655 +0.02(+0.55%)
Jul 03, 2003 3.455 3.505 3.448 3.505 57,892 +0.05(+1.46%)
Jul 02, 2003 3.467 3.484 3.441 3.455 34,569 -0.01(-0.35%)
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.