PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.244 3.283 3.244 3.283 61,210 +0.04(+1.18%)
Jun 29, 2006 3.271 3.271 3.244 3.244 24,984 -0.00(-0.15%)
Jun 28, 2006 3.256 3.278 3.249 3.249 56,214 -0.01(-0.22%)
Jun 27, 2006 3.290 3.290 3.252 3.256 55,381 -0.05(-1.38%)
Jun 26, 2006 3.309 3.309 3.302 3.302 12,492 -0.02(-0.65%)
Jun 23, 2006 3.278 3.324 3.278 3.324 57,046 +0.03(+1.02%)
Jun 22, 2006 3.266 3.312 3.266 3.290 92,857 +0.03(+0.88%)
Jun 21, 2006 3.264 3.283 3.261 3.261 44,971 -0.01(-0.37%)
Jun 20, 2006 3.280 3.283 3.261 3.273 49,551 -0.02(-0.51%)
Jun 19, 2006 3.278 3.290 3.252 3.290 62,460 +0.01(+0.29%)
Jun 16, 2006 3.290 3.300 3.280 3.280 15,823 +0.00(+0.00%)
Jun 15, 2006 3.302 3.305 3.280 3.280 59,545 +0.00(+0.07%)
Jun 14, 2006 3.302 3.312 3.271 3.278 42,056 -0.03(-1.02%)
Jun 13, 2006 3.312 3.314 3.305 3.312 31,646 +0.01(+0.22%)
Jun 12, 2006 3.324 3.324 3.305 3.305 31,230 -0.01(-0.36%)
Jun 09, 2006 3.345 3.355 3.307 3.317 31,646 -0.02(-0.58%)
Jun 08, 2006 3.343 3.345 3.305 3.336 36,226 -0.00(-0.07%)
Jun 07, 2006 3.321 3.338 3.317 3.338 21,652 +0.01(+0.22%)
Jun 06, 2006 3.357 3.360 3.324 3.331 41,640 -0.02(-0.50%)
Jun 05, 2006 3.343 3.357 3.321 3.348 63,292 +0.03(+0.87%)
Jun 02, 2006 3.329 3.338 3.314 3.319 45,804 -0.03(-0.79%)
Jun 01, 2006 3.321 3.360 3.302 3.345 46,220 +0.04(+1.24%)
May 31, 2006 3.326 3.338 3.305 3.305 34,977 -0.03(-0.94%)
May 30, 2006 3.317 3.336 3.310 3.336 9,160 +0.02(+0.58%)
May 26, 2006 3.295 3.343 3.295 3.317 34,561 +0.00(+0.07%)
May 25, 2006 3.307 3.321 3.307 3.314 19,154 +0.00(+0.15%)
May 24, 2006 3.348 3.348 3.309 3.309 39,141 -0.01(-0.43%)
May 23, 2006 3.312 3.333 3.312 3.324 31,646 +0.00(+0.14%)
May 22, 2006 3.341 3.353 3.309 3.319 46,220 -0.02(-0.58%)
May 19, 2006 3.321 3.338 3.302 3.338 65,791 +0.01(+0.36%)
May 18, 2006 3.329 3.353 3.314 3.326 31,230 +0.01(+0.29%)
May 17, 2006 3.350 3.357 3.317 3.317 17,072 -0.05(-1.36%)
May 16, 2006 3.326 3.362 3.314 3.362 75,368 +0.03(+1.01%)
May 15, 2006 3.331 3.353 3.302 3.329 56,214 -0.01(-0.22%)
May 12, 2006 3.348 3.357 3.331 3.336 36,226 -0.00(-0.07%)
May 11, 2006 3.357 3.360 3.331 3.338 29,148 -0.01(-0.36%)
May 10, 2006 3.333 3.355 3.331 3.350 40,390 +0.02(+0.58%)
May 09, 2006 3.338 3.360 3.331 3.331 27,066 -0.03(-0.86%)
May 08, 2006 3.357 3.360 3.326 3.360 54,132 +0.01(+0.29%)
May 05, 2006 3.333 3.350 3.326 3.350 24,567 +0.01(+0.43%)
May 04, 2006 3.353 3.353 3.336 3.336 19,570 +0.00(+0.07%)
May 03, 2006 3.336 3.357 3.329 3.333 12,492 -0.01(-0.43%)
May 02, 2006 3.355 3.355 3.341 3.348 15,823 +0.01(+0.36%)
May 01, 2006 3.333 3.357 3.326 3.336 14,157 -0.01(-0.29%)
Apr 28, 2006 3.357 3.360 3.326 3.345 24,984 -0.00(-0.14%)
Apr 27, 2006 3.379 3.379 3.326 3.350 16,656 -0.02(-0.71%)
Apr 26, 2006 3.329 3.374 3.326 3.374 38,308 +0.02(+0.64%)
Apr 25, 2006 3.343 3.374 3.343 3.353 34,144 -0.00(-0.07%)
Apr 24, 2006 3.362 3.372 3.345 3.355 50,384 -0.03(-0.85%)
Apr 21, 2006 3.319 3.384 3.319 3.384 18,321 +0.05(+1.37%)
Apr 20, 2006 3.319 3.353 3.271 3.338 117,008 +0.03(+0.87%)
Apr 19, 2006 3.324 3.345 3.309 3.309 59,128 -0.04(-1.29%)
Apr 18, 2006 3.319 3.377 3.319 3.353 46,220 +0.02(+0.65%)
Apr 17, 2006 3.381 3.386 3.331 3.331 56,214 -0.03(-0.93%)
Apr 13, 2006 3.357 3.398 3.362 3.362 42,056 +0.00(+0.14%)
Apr 12, 2006 3.386 3.386 3.357 3.357 27,898 +0.01(+0.22%)
Apr 11, 2006 3.326 3.377 3.326 3.350 67,040 +0.01(+0.40%)
Apr 10, 2006 3.350 3.389 3.331 3.337 52,466 +0.00(+0.03%)
Apr 07, 2006 3.338 3.367 3.314 3.336 106,182 -0.01(-0.22%)
Apr 06, 2006 3.324 3.357 3.324 3.343 64,125 +0.01(+0.36%)
Apr 05, 2006 3.326 3.338 3.314 3.331 55,797 +0.00(+0.07%)
Apr 04, 2006 3.329 3.331 3.314 3.329 33,312 +0.00(+0.14%)
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.