PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.551 2.580 2.551 2.566 22,546 +0.01(+0.43%)
Nov 29, 2005 2.571 2.571 2.553 2.555 85,786 -0.02(-0.64%)
Nov 28, 2005 2.551 2.584 2.551 2.571 61,590 -0.00(-0.14%)
Nov 25, 2005 2.575 2.575 2.575 2.575 0 +0.00(+0.00%)
Nov 23, 2005 2.568 2.591 2.566 2.575 30,795 -0.01(-0.21%)
Nov 22, 2005 2.588 2.588 2.566 2.580 94,584 +0.01(+0.57%)
Nov 21, 2005 2.568 2.573 2.564 2.566 39,593 -0.00(-0.07%)
Nov 18, 2005 2.568 2.573 2.568 2.568 64,339 -0.00(-0.07%)
Nov 17, 2005 2.566 2.575 2.566 2.570 108,882 +0.00(+0.14%)
Nov 16, 2005 2.575 2.579 2.566 2.566 56,091 +0.00(+0.00%)
Nov 15, 2005 2.564 2.573 2.564 2.566 58,840 +0.00(+0.07%)
Nov 14, 2005 2.582 2.582 2.548 2.564 26,945 -0.01(-0.56%)
Nov 11, 2005 2.568 2.582 2.548 2.579 64,339 +0.03(+1.06%)
Nov 10, 2005 2.577 2.577 2.550 2.551 47,842 -0.02(-0.84%)
Nov 09, 2005 2.573 2.580 2.564 2.573 48,942 +0.01(+0.21%)
Nov 08, 2005 2.573 2.580 2.562 2.568 19,796 -0.01(-0.35%)
Nov 07, 2005 2.573 2.588 2.573 2.577 49,492 +0.01(+0.43%)
Nov 04, 2005 2.550 2.579 2.550 2.566 44,542 +0.01(+0.36%)
Nov 03, 2005 2.564 2.582 2.553 2.557 45,092 -0.02(-0.64%)
Nov 02, 2005 2.548 2.575 2.548 2.573 94,584 +0.02(+0.93%)
Nov 01, 2005 2.548 2.568 2.548 2.550 60,490 -0.00(-0.14%)
Oct 31, 2005 2.557 2.566 2.546 2.553 54,991 -0.00(-0.14%)
Oct 28, 2005 2.555 2.575 2.550 2.557 48,942 +0.01(+0.21%)
Oct 27, 2005 2.560 2.560 2.548 2.551 52,241 -0.01(-0.50%)
Oct 26, 2005 2.573 2.573 2.550 2.564 69,288 -0.01(-0.35%)
Oct 25, 2005 2.550 2.573 2.548 2.573 41,793 +0.02(+0.71%)
Oct 24, 2005 2.571 2.571 2.539 2.555 43,443 +0.00(+0.00%)
Oct 21, 2005 2.555 2.555 2.548 2.555 28,595 +0.02(+0.72%)
Oct 20, 2005 2.531 2.555 2.529 2.537 54,991 -0.01(-0.36%)
Oct 19, 2005 2.548 2.566 2.529 2.546 90,735 -0.01(-0.50%)
Oct 18, 2005 2.550 2.564 2.535 2.559 45,642 -0.01(-0.21%)
Oct 17, 2005 2.564 2.571 2.548 2.564 27,495 -0.00(-0.07%)
Oct 14, 2005 2.562 2.573 2.546 2.566 64,889 +0.02(+0.64%)
Oct 13, 2005 2.568 2.568 2.546 2.550 75,337 +0.00(+0.00%)
Oct 12, 2005 2.560 2.568 2.548 2.550 43,443 +0.00(+0.07%)
Oct 11, 2005 2.571 2.575 2.548 2.548 46,192 -0.03(-1.06%)
Oct 10, 2005 2.573 2.575 2.573 2.575 13,197 +0.01(+0.35%)
Oct 07, 2005 2.568 2.573 2.557 2.566 20,346 +0.01(+0.43%)
Oct 06, 2005 2.555 2.582 2.555 2.555 93,485 -0.01(-0.57%)
Oct 05, 2005 2.579 2.582 2.570 2.570 77,537 +0.02(+0.64%)
Oct 04, 2005 2.555 2.560 2.519 2.553 146,276 +0.02(+0.64%)
Oct 03, 2005 2.551 2.551 2.537 2.537 54,991 +0.00(+0.00%)
Sep 30, 2005 2.537 2.557 2.537 2.537 37,943 +0.00(+0.00%)
Sep 29, 2005 2.542 2.542 2.493 2.537 84,136 -0.01(-0.21%)
Sep 28, 2005 2.517 2.542 2.508 2.542 58,840 +0.04(+1.67%)
Sep 27, 2005 2.509 2.528 2.482 2.500 162,224 -0.01(-0.51%)
Sep 26, 2005 2.550 2.557 2.513 2.513 83,036 -0.05(-2.12%)
Sep 23, 2005 2.568 2.577 2.546 2.568 90,185 +0.02(+0.86%)
Sep 22, 2005 2.582 2.582 2.546 2.546 193,019 -0.05(-1.81%)
Sep 21, 2005 2.597 2.597 2.580 2.593 60,490 +0.00(+0.06%)
Sep 20, 2005 2.582 2.628 2.582 2.591 97,884 +0.00(+0.00%)
Sep 19, 2005 2.591 2.600 2.591 2.591 34,094 -0.00(-0.07%)
Sep 16, 2005 2.610 2.610 2.593 2.593 34,644 -0.00(-0.07%)
Sep 15, 2005 2.591 2.606 2.591 2.595 18,697 +0.00(+0.07%)
Sep 14, 2005 2.593 2.599 2.591 2.593 34,644 -0.01(-0.28%)
Sep 13, 2005 2.591 2.602 2.591 2.600 18,697 +0.01(+0.35%)
Sep 12, 2005 2.600 2.604 2.588 2.591 127,579 -0.02(-0.63%)
Sep 09, 2005 2.608 2.608 2.586 2.608 79,187 +0.00(+0.00%)
Sep 08, 2005 2.591 2.608 2.588 2.608 45,642 +0.01(+0.35%)
Sep 07, 2005 2.608 2.626 2.595 2.599 37,943 -0.01(-0.56%)
Sep 06, 2005 2.590 2.613 2.590 2.613 42,893 +0.03(+1.13%)
Sep 02, 2005 2.582 2.584 2.575 2.584 24,196 +0.00(+0.07%)
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.