PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.593 2.600 2.574 2.593 62,154 +0.00(+0.00%)
Oct 30, 2006 2.563 2.600 2.554 2.593 65,454 +0.01(+0.56%)
Oct 27, 2006 2.578 2.578 2.543 2.578 28,601 -0.02(-0.70%)
Oct 26, 2006 2.583 2.596 2.576 2.596 26,401 +0.01(+0.49%)
Oct 25, 2006 2.571 2.589 2.567 2.583 41,802 -0.00(-0.14%)
Oct 24, 2006 2.589 2.591 2.563 2.587 41,252 +0.01(+0.42%)
Oct 23, 2006 2.565 2.585 2.565 2.576 48,953 +0.02(+0.78%)
Oct 20, 2006 2.551 2.558 2.545 2.556 62,154 -0.00(-0.07%)
Oct 19, 2006 2.554 2.558 2.542 2.558 36,302 +0.01(+0.43%)
Oct 18, 2006 2.574 2.576 2.545 2.547 54,453 -0.05(-1.75%)
Oct 17, 2006 2.594 2.594 2.553 2.593 32,452 +0.02(+0.78%)
Oct 16, 2006 2.582 2.589 2.543 2.573 89,656 -0.02(-0.63%)
Oct 13, 2006 2.582 2.591 2.578 2.589 44,553 +0.02(+0.85%)
Oct 12, 2006 2.536 2.567 2.533 2.567 56,103 +0.01(+0.21%)
Oct 11, 2006 2.525 2.562 2.523 2.562 92,956 +0.03(+1.00%)
Oct 10, 2006 2.558 2.569 2.529 2.536 59,954 -0.02(-0.85%)
Oct 09, 2006 2.567 2.573 2.553 2.558 24,201 +0.00(+0.14%)
Oct 06, 2006 2.545 2.576 2.542 2.554 79,205 +0.01(+0.28%)
Oct 05, 2006 2.542 2.558 2.542 2.547 78,655 -0.01(-0.21%)
Oct 04, 2006 2.556 2.562 2.534 2.553 105,607 +0.01(+0.21%)
Oct 03, 2006 2.571 2.576 2.542 2.547 88,006 -0.03(-0.99%)
Oct 02, 2006 2.609 2.609 2.569 2.573 83,605 -0.05(-1.74%)
Sep 29, 2006 2.600 2.618 2.593 2.618 46,203 +0.00(+0.00%)
Sep 28, 2006 2.582 2.618 2.578 2.618 63,804 +0.04(+1.41%)
Sep 27, 2006 2.600 2.600 2.556 2.582 76,455 -0.05(-1.73%)
Sep 26, 2006 2.645 2.645 2.611 2.627 62,154 +0.00(+0.00%)
Sep 25, 2006 2.618 2.638 2.609 2.627 35,202 +0.00(+0.00%)
Sep 22, 2006 2.627 2.678 2.618 2.627 77,555 +0.01(+0.35%)
Sep 21, 2006 2.596 2.618 2.573 2.618 50,053 +0.00(+0.14%)
Sep 20, 2006 2.607 2.627 2.582 2.614 88,006 -0.01(-0.42%)
Sep 19, 2006 2.609 2.627 2.609 2.625 88,006 +0.00(+0.00%)
Sep 18, 2006 2.627 2.627 2.613 2.625 66,004 -0.00(-0.07%)
Sep 15, 2006 2.618 2.634 2.611 2.627 75,355 +0.02(+0.70%)
Sep 14, 2006 2.603 2.627 2.587 2.609 78,105 +0.01(+0.21%)
Sep 13, 2006 2.591 2.616 2.565 2.603 171,611 +0.00(+0.14%)
Sep 12, 2006 2.578 2.618 2.563 2.600 65,454 +0.01(+0.49%)
Sep 11, 2006 2.589 2.600 2.563 2.587 105,607 +0.02(+0.64%)
Sep 08, 2006 2.562 2.587 2.562 2.571 68,204 +0.01(+0.21%)
Sep 07, 2006 2.563 2.600 2.562 2.565 34,652 -0.02(-0.63%)
Sep 06, 2006 2.562 2.582 2.562 2.582 50,053 +0.02(+0.71%)
Sep 05, 2006 2.571 2.571 2.563 2.563 56,103 -0.01(-0.28%)
Sep 01, 2006 2.582 2.582 2.556 2.571 43,452 -0.01(-0.28%)
Aug 31, 2006 2.563 2.600 2.558 2.578 45,103 +0.02(+0.64%)
Aug 30, 2006 2.556 2.596 2.529 2.562 66,004 +0.01(+0.21%)
Aug 29, 2006 2.523 2.563 2.523 2.556 43,452 +0.00(+0.07%)
Aug 28, 2006 2.545 2.573 2.538 2.554 75,905 +0.00(+0.00%)
Aug 25, 2006 2.523 2.563 2.516 2.554 90,756 +0.04(+1.52%)
Aug 24, 2006 2.540 2.545 2.516 2.516 80,855 -0.02(-0.93%)
Aug 23, 2006 2.514 2.563 2.514 2.540 83,605 +0.02(+0.79%)
Aug 22, 2006 2.513 2.529 2.511 2.520 54,453 -0.00(-0.07%)
Aug 21, 2006 2.513 2.545 2.513 2.522 67,104 +0.01(+0.43%)
Aug 18, 2006 2.505 2.527 2.491 2.511 36,852 +0.02(+0.88%)
Aug 17, 2006 2.523 2.536 2.482 2.489 114,407 -0.03(-1.30%)
Aug 16, 2006 2.509 2.533 2.500 2.522 34,652 +0.00(+0.14%)
Aug 15, 2006 2.523 2.536 2.509 2.518 53,903 +0.01(+0.36%)
Aug 14, 2006 2.478 2.516 2.478 2.509 85,805 +0.03(+1.10%)
Aug 11, 2006 2.487 2.505 2.482 2.482 39,602 +0.01(+0.37%)
Aug 10, 2006 2.480 2.489 2.473 2.473 24,751 -0.01(-0.58%)
Aug 09, 2006 2.500 2.500 2.487 2.487 67,104 -0.00(-0.15%)
Aug 08, 2006 2.491 2.505 2.491 2.491 85,255 -0.01(-0.29%)
Aug 07, 2006 2.500 2.505 2.498 2.498 72,054 +0.00(+0.00%)
Aug 04, 2006 2.491 2.500 2.491 2.498 68,754 +0.01(+0.37%)
Aug 03, 2006 2.491 2.498 2.489 2.489 23,651 -0.00(-0.07%)
Aug 02, 2006 2.491 2.491 2.473 2.491 25,851 +0.01(+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.