PCM Fund, Inc. (NY: PCM )

10.68 USD -0.04 (-0.37%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 13.99 13.99 13.91 13.91 13,500 +0.00(+0.00%)
Mar 28, 2002 13.99 13.99 13.91 13.91 13,500 -0.08(-0.57%)
Mar 27, 2002 14.17 14.20 13.97 13.99 14,100 -0.18(-1.27%)
Mar 26, 2002 14.16 14.34 14.16 14.17 7,400 -0.07(-0.49%)
Mar 25, 2002 14.35 14.35 14.16 14.24 16,800 -0.18(-1.25%)
Mar 22, 2002 14.09 14.44 14.07 14.42 15,200 +0.33(+2.34%)
Mar 21, 2002 14.09 14.20 14.07 14.09 11,100 +0.03(+0.21%)
Mar 20, 2002 14.08 14.20 14.06 14.06 11,100 +0.00(+0.00%)
Mar 19, 2002 14.22 14.23 14.05 14.06 10,700 -0.14(-0.99%)
Mar 18, 2002 14.23 14.23 14.12 14.20 25,900 -0.03(-0.21%)
Mar 15, 2002 14.44 14.55 14.23 14.23 13,300 -0.21(-1.45%)
Mar 14, 2002 14.35 14.44 14.10 14.44 15,100 +0.11(+0.77%)
Mar 13, 2002 14.21 14.39 14.20 14.33 7,100 +0.07(+0.49%)
Mar 12, 2002 14.35 14.45 14.22 14.26 10,100 -0.19(-1.31%)
Mar 11, 2002 14.54 14.59 14.30 14.45 15,500 -0.09(-0.62%)
Mar 08, 2002 14.34 14.54 14.25 14.54 9,500 +0.10(+0.69%)
Mar 07, 2002 14.40 14.44 14.22 14.44 7,800 -0.06(-0.41%)
Mar 06, 2002 14.50 14.54 14.30 14.50 12,500 +0.05(+0.35%)
Mar 05, 2002 14.30 14.59 14.30 14.45 10,800 +0.05(+0.35%)
Mar 04, 2002 14.38 14.48 14.23 14.40 10,000 -0.08(-0.55%)
Mar 01, 2002 14.09 14.59 14.09 14.48 66,300 +0.39(+2.77%)
Feb 28, 2002 13.95 14.09 13.95 14.09 12,400 +0.19(+1.37%)
Feb 27, 2002 14.10 14.10 13.90 13.90 31,700 -0.16(-1.14%)
Feb 26, 2002 13.95 14.09 13.95 14.06 11,100 -0.03(-0.21%)
Feb 25, 2002 14.09 14.09 14.05 14.09 16,400 +0.04(+0.28%)
Feb 22, 2002 14.03 14.09 14.01 14.05 25,400 +0.01(+0.07%)
Feb 21, 2002 14.02 14.09 14.02 14.04 14,800 -0.05(-0.35%)
Feb 20, 2002 14.44 14.45 14.02 14.09 22,300 -0.26(-1.81%)
Feb 19, 2002 14.15 14.59 14.15 14.35 13,100 +0.20(+1.41%)
Feb 18, 2002 14.29 14.30 14.13 14.15 13,900 +0.00(+0.00%)
Feb 15, 2002 14.29 14.30 14.13 14.15 13,900 -0.05(-0.35%)
Feb 14, 2002 14.29 14.29 14.12 14.20 10,800 -0.09(-0.63%)
Feb 13, 2002 14.20 14.29 14.06 14.29 7,400 +0.14(+0.99%)
Feb 12, 2002 14.11 14.25 14.01 14.15 12,900 +0.03(+0.21%)
Feb 11, 2002 14.50 14.69 14.12 14.12 21,300 -0.73(-4.92%)
Feb 08, 2002 14.60 14.85 14.53 14.85 10,400 +0.15(+1.02%)
Feb 07, 2002 14.70 14.75 14.42 14.70 16,800 -0.06(-0.41%)
Feb 06, 2002 14.69 14.94 14.50 14.76 21,700 +0.07(+0.48%)
Feb 05, 2002 14.65 14.99 14.36 14.69 49,600 +0.14(+0.96%)
Feb 04, 2002 14.48 14.65 14.34 14.55 10,200 +0.00(+0.00%)
Feb 01, 2002 14.69 14.69 14.35 14.55 22,200 -0.09(-0.61%)
Jan 31, 2002 14.10 15.35 14.10 14.64 89,300 +0.53(+3.76%)
Jan 30, 2002 14.05 14.34 14.05 14.11 11,000 +0.01(+0.07%)
Jan 29, 2002 14.10 14.23 14.05 14.10 5,700 -0.13(-0.91%)
Jan 28, 2002 14.22 14.23 14.15 14.23 12,000 +0.04(+0.28%)
Jan 25, 2002 14.20 14.23 14.13 14.19 17,600 -0.01(-0.07%)
Jan 24, 2002 14.22 14.22 14.12 14.20 13,600 +0.00(+0.00%)
Jan 23, 2002 14.12 14.20 14.12 14.20 11,000 +0.00(+0.00%)
Jan 22, 2002 14.24 14.24 14.10 14.20 11,400 +0.05(+0.35%)
Jan 21, 2002 14.24 14.24 14.09 14.15 170,000 +0.00(+0.00%)
Jan 18, 2002 14.24 14.24 14.09 14.15 170,000 +0.00(+0.00%)
Jan 17, 2002 14.20 14.20 14.13 14.15 7,900 -0.04(-0.28%)
Jan 16, 2002 14.21 14.26 14.15 14.19 10,100 -0.02(-0.14%)
Jan 15, 2002 14.20 14.21 14.07 14.21 11,400 +0.02(+0.14%)
Jan 14, 2002 14.09 14.19 14.09 14.19 9,100 +0.00(+0.00%)
Jan 11, 2002 14.19 14.20 14.07 14.19 21,300 +0.01(+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.