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 (%)
Feb 28, 2005 2.563 2.582 2.558 2.582 71,504 +0.02(+0.71%)
Feb 25, 2005 2.576 2.576 2.545 2.563 37,402 +0.00(+0.00%)
Feb 24, 2005 2.565 2.580 2.543 2.563 48,403 -0.01(-0.21%)
Feb 23, 2005 2.563 2.573 2.549 2.569 69,304 +0.02(+0.86%)
Feb 22, 2005 2.542 2.547 2.522 2.547 53,903 -0.01(-0.36%)
Feb 18, 2005 2.582 2.582 2.536 2.556 66,004 -0.01(-0.35%)
Feb 17, 2005 2.580 2.580 2.556 2.565 37,952 -0.01(-0.21%)
Feb 16, 2005 2.580 2.582 2.556 2.571 40,702 -0.00(-0.07%)
Feb 15, 2005 2.578 2.582 2.556 2.573 45,653 +0.00(+0.07%)
Feb 14, 2005 2.554 2.571 2.543 2.571 33,002 +0.02(+0.64%)
Feb 11, 2005 2.560 2.563 2.549 2.554 40,152 -0.00(-0.07%)
Feb 10, 2005 2.554 2.563 2.545 2.556 46,203 +0.01(+0.43%)
Feb 09, 2005 2.554 2.558 2.538 2.545 36,302 -0.02(-0.64%)
Feb 08, 2005 2.563 2.563 2.527 2.562 96,256 +0.01(+0.21%)
Feb 07, 2005 2.571 2.576 2.540 2.556 52,253 +0.00(+0.14%)
Feb 04, 2005 2.573 2.573 2.543 2.553 89,106 -0.02(-0.85%)
Feb 03, 2005 2.567 2.580 2.554 2.574 55,003 +0.02(+0.71%)
Feb 02, 2005 2.569 2.580 2.520 2.556 98,456 +0.00(+0.07%)
Feb 01, 2005 2.573 2.573 2.527 2.554 112,757 +0.00(+0.00%)
Jan 31, 2005 2.549 2.558 2.509 2.554 98,456 -0.01(-0.43%)
Jan 28, 2005 2.573 2.582 2.563 2.565 66,554 +0.00(+0.07%)
Jan 27, 2005 2.573 2.583 2.536 2.563 62,154 -0.01(-0.35%)
Jan 26, 2005 2.543 2.573 2.543 2.573 102,857 +0.03(+1.14%)
Jan 25, 2005 2.543 2.543 2.518 2.543 62,154 +0.01(+0.43%)
Jan 24, 2005 2.509 2.533 2.505 2.533 66,004 +0.04(+1.60%)
Jan 21, 2005 2.482 2.518 2.482 2.493 64,354 +0.02(+0.81%)
Jan 20, 2005 2.453 2.482 2.443 2.473 82,505 +0.02(+0.89%)
Jan 19, 2005 2.436 2.453 2.434 2.451 124,308 -0.00(-0.15%)
Jan 18, 2005 2.425 2.454 2.413 2.454 105,607 +0.05(+1.96%)
Jan 14, 2005 2.418 2.420 2.403 2.407 99,556 +0.00(+0.15%)
Jan 13, 2005 2.407 2.427 2.400 2.403 132,559 +0.01(+0.23%)
Jan 12, 2005 2.396 2.400 2.389 2.398 77,555 +0.01(+0.30%)
Jan 11, 2005 2.391 2.396 2.383 2.391 94,606 -0.01(-0.53%)
Jan 10, 2005 2.396 2.403 2.394 2.403 40,702 +0.02(+0.69%)
Jan 07, 2005 2.385 2.387 2.371 2.387 100,656 +0.01(+0.38%)
Jan 06, 2005 2.373 2.380 2.367 2.378 118,258 -0.00(-0.15%)
Jan 05, 2005 2.389 2.389 2.367 2.382 101,206 -0.01(-0.23%)
Jan 04, 2005 2.378 2.391 2.378 2.387 40,702 -0.01(-0.23%)
Jan 03, 2005 2.382 2.396 2.374 2.393 66,554 -0.00(-0.08%)
Dec 31, 2004 2.400 2.400 2.383 2.394 68,204 +0.00(+0.15%)
Dec 30, 2004 2.365 2.391 2.365 2.391 66,554 +0.01(+0.61%)
Dec 29, 2004 2.385 2.403 2.367 2.376 174,361 -0.02(-0.91%)
Dec 28, 2004 2.403 2.420 2.385 2.398 106,707 -0.01(-0.30%)
Dec 27, 2004 2.418 2.420 2.403 2.405 117,158 -0.01(-0.38%)
Dec 23, 2004 2.427 2.443 2.400 2.414 146,860 -0.03(-1.12%)
Dec 22, 2004 2.422 2.442 2.422 2.442 56,103 +0.01(+0.30%)
Dec 21, 2004 2.449 2.449 2.394 2.434 142,459 -0.00(-0.07%)
Dec 20, 2004 2.427 2.454 2.416 2.436 101,756 +0.01(+0.37%)
Dec 17, 2004 2.445 2.445 2.400 2.427 80,305 -0.01(-0.37%)
Dec 16, 2004 2.422 2.436 2.413 2.436 56,653 +0.01(+0.60%)
Dec 15, 2004 2.431 2.436 2.418 2.422 52,803 -0.01(-0.22%)
Dec 14, 2004 2.413 2.427 2.411 2.427 107,807 +0.01(+0.23%)
Dec 13, 2004 2.429 2.434 2.400 2.422 125,958 -0.01(-0.30%)
Dec 10, 2004 2.434 2.440 2.413 2.429 217,264 -0.01(-0.30%)
Dec 09, 2004 2.453 2.453 2.427 2.436 95,156 -0.00(-0.15%)
Dec 08, 2004 2.453 2.454 2.433 2.440 80,305 -0.01(-0.22%)
Dec 07, 2004 2.394 2.445 2.393 2.445 121,558 +0.05(+2.05%)
Dec 06, 2004 2.453 2.453 2.365 2.396 306,370 -0.06(-2.37%)
Dec 03, 2004 2.473 2.473 2.438 2.454 235,966 -0.02(-0.88%)
Dec 02, 2004 2.494 2.498 2.456 2.476 147,410 -0.03(-1.16%)
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.