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 (%)
Nov 29, 2002 3.350 3.350 3.326 3.338 6,246 +0.00(+0.00%)
Nov 27, 2002 3.326 3.343 3.305 3.338 46,220 +0.01(+0.36%)
Nov 26, 2002 3.314 3.336 3.302 3.326 47,053 -0.01(-0.29%)
Nov 25, 2002 3.300 3.336 3.300 3.336 91,191 +0.04(+1.24%)
Nov 22, 2002 3.300 3.300 3.230 3.295 62,876 +0.02(+0.51%)
Nov 21, 2002 3.293 3.302 3.261 3.278 52,882 +0.00(+0.00%)
Nov 20, 2002 3.288 3.297 3.266 3.278 25,400 +0.01(+0.37%)
Nov 19, 2002 3.235 3.266 3.206 3.266 110,762 +0.02(+0.59%)
Nov 18, 2002 3.302 3.309 3.194 3.247 58,296 -0.06(-1.67%)
Nov 15, 2002 3.290 3.333 3.266 3.302 44,971 +0.03(+0.88%)
Nov 14, 2002 3.302 3.302 3.254 3.273 26,649 -0.02(-0.58%)
Nov 13, 2002 3.321 3.329 3.290 3.293 29,980 -0.00(-0.15%)
Nov 12, 2002 3.338 3.338 3.290 3.297 35,810 -0.04(-1.22%)
Nov 11, 2002 3.350 3.355 3.290 3.338 44,138 +0.01(+0.22%)
Nov 08, 2002 3.283 3.341 3.283 3.331 31,646 +0.02(+0.73%)
Nov 07, 2002 3.314 3.353 3.290 3.307 71,620 +0.02(+0.51%)
Nov 06, 2002 3.242 3.290 3.199 3.290 62,043 +0.05(+1.48%)
Nov 05, 2002 3.295 3.305 3.230 3.242 54,548 -0.03(-0.95%)
Nov 04, 2002 3.329 3.329 3.273 3.273 40,390 -0.08(-2.36%)
Nov 01, 2002 3.302 3.355 3.278 3.353 121,588 +0.06(+1.68%)
Oct 31, 2002 3.300 3.314 3.261 3.297 5,538,121 -0.00(-0.07%)
Oct 30, 2002 3.285 3.300 3.276 3.300 44,138 +0.01(+0.37%)
Oct 29, 2002 3.204 3.324 3.204 3.288 79,948 +0.06(+1.86%)
Oct 28, 2002 3.180 3.228 3.180 3.228 49,968 +0.02(+0.75%)
Oct 25, 2002 3.158 3.204 3.122 3.204 54,964 +0.04(+1.14%)
Oct 24, 2002 3.124 3.168 3.124 3.168 58,296 +0.02(+0.76%)
Oct 23, 2002 3.057 3.144 3.052 3.144 103,267 +0.08(+2.59%)
Oct 22, 2002 3.124 3.124 3.026 3.064 256,502 -0.06(-1.92%)
Oct 21, 2002 3.230 3.230 3.122 3.124 152,818 -0.10(-3.06%)
Oct 18, 2002 3.230 3.230 3.204 3.223 41,640 -0.02(-0.67%)
Oct 17, 2002 3.290 3.290 3.220 3.244 156,566 -0.05(-1.46%)
Oct 16, 2002 3.278 3.314 3.271 3.293 82,447 +0.03(+0.88%)
Oct 15, 2002 3.398 3.398 3.160 3.264 259,833 -0.15(-4.36%)
Oct 14, 2002 3.511 3.511 3.413 3.413 87,860 -0.12(-3.46%)
Oct 11, 2002 3.487 3.535 3.465 3.535 47,886 +0.07(+2.08%)
Oct 10, 2002 3.463 3.480 3.456 3.463 84,529 +0.00(+0.00%)
Oct 09, 2002 3.554 3.578 3.463 3.463 51,217 -0.12(-3.22%)
Oct 08, 2002 3.487 3.581 3.463 3.578 98,270 +0.09(+2.69%)
Oct 07, 2002 3.518 3.518 3.485 3.485 39,974 -0.03(-0.96%)
Oct 04, 2002 3.557 3.557 3.518 3.518 27,898 -0.00(-0.07%)
Oct 03, 2002 3.540 3.542 3.521 3.521 35,394 -0.01(-0.27%)
Oct 02, 2002 3.545 3.559 3.521 3.530 28,731 -0.01(-0.34%)
Oct 01, 2002 3.559 3.559 3.521 3.542 34,144 +0.00(+0.00%)
Sep 30, 2002 3.559 3.559 3.518 3.542 87,027 -0.00(-0.14%)
Sep 27, 2002 3.585 3.626 3.547 3.547 100,352 -0.01(-0.40%)
Sep 26, 2002 3.552 3.585 3.547 3.561 77,450 +0.01(+0.41%)
Sep 25, 2002 3.569 3.576 3.547 3.547 69,955 -0.02(-0.61%)
Sep 24, 2002 3.600 3.614 3.566 3.569 66,207 -0.03(-0.80%)
Sep 23, 2002 3.595 3.626 3.569 3.598 41,223 -0.01(-0.40%)
Sep 20, 2002 3.600 3.614 3.557 3.612 54,548 +0.03(+0.94%)
Sep 19, 2002 3.602 3.614 3.559 3.578 9,827,042 -0.04(-1.00%)
Sep 18, 2002 3.607 3.614 3.593 3.614 33,312 +0.02(+0.60%)
Sep 17, 2002 3.626 3.626 3.593 3.593 46,636 -0.03(-0.93%)
Sep 16, 2002 3.590 3.626 3.590 3.626 41,640 +0.01(+0.33%)
Sep 13, 2002 3.600 3.622 3.583 3.614 34,144 +0.01(+0.40%)
Sep 12, 2002 3.598 3.600 3.559 3.600 41,640 +0.00(+0.07%)
Sep 11, 2002 3.549 3.598 3.549 3.598 62,043 +0.01(+0.20%)
Sep 10, 2002 3.569 3.590 3.569 3.590 27,898 +0.02(+0.61%)
Sep 09, 2002 3.561 3.581 3.561 3.569 23,318 +0.01(+0.34%)
Sep 06, 2002 3.578 3.578 3.554 3.557 23,734 -0.02(-0.60%)
Sep 05, 2002 3.578 3.578 3.571 3.578 15,406 -0.02(-0.60%)
Sep 04, 2002 3.554 3.600 3.554 3.600 43,305 +0.06(+1.63%)
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.