PCM Fund, Inc. (NY: PCM )

10.15 +0.04 (+0.44%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.80 13.92 13.53 13.90 14,500 +0.20(+1.46%)
Aug 28, 2003 13.80 13.80 13.61 13.70 3,100 -0.05(-0.36%)
Aug 27, 2003 13.75 13.85 13.62 13.75 19,100 +0.07(+0.51%)
Aug 26, 2003 13.90 14.01 13.50 13.68 21,800 -0.14(-1.01%)
Aug 25, 2003 13.60 13.82 13.60 13.82 10,700 -0.03(-0.22%)
Aug 22, 2003 13.86 14.00 13.76 13.85 7,700 -0.03(-0.22%)
Aug 21, 2003 14.01 14.01 13.75 13.88 12,700 -0.04(-0.29%)
Aug 20, 2003 14.00 14.15 13.85 13.92 13,900 -0.06(-0.43%)
Aug 19, 2003 13.85 14.00 13.85 13.98 5,700 +0.19(+1.38%)
Aug 18, 2003 13.72 13.88 13.70 13.79 9,400 +0.09(+0.66%)
Aug 15, 2003 13.79 13.80 13.70 13.70 12,100 -0.05(-0.36%)
Aug 14, 2003 13.85 13.93 13.60 13.75 12,300 -0.05(-0.36%)
Aug 13, 2003 13.87 13.96 13.65 13.80 12,200 -0.02(-0.14%)
Aug 12, 2003 13.95 14.05 13.80 13.82 13,000 -0.21(-1.50%)
Aug 11, 2003 13.85 14.14 13.85 14.03 7,100 +0.28(+2.04%)
Aug 08, 2003 13.41 13.78 13.41 13.75 12,800 +0.29(+2.15%)
Aug 07, 2003 13.49 13.49 13.46 13.46 8,400 +0.01(+0.07%)
Aug 06, 2003 13.35 13.45 13.35 13.45 9,600 +0.00(+0.00%)
Aug 05, 2003 13.70 13.72 13.26 13.45 41,200 -0.35(-2.54%)
Aug 04, 2003 13.95 13.95 13.75 13.80 11,100 -0.05(-0.36%)
Aug 01, 2003 13.90 14.00 13.82 13.85 16,200 -0.10(-0.72%)
Jul 31, 2003 14.32 14.32 13.95 13.95 13,700 -0.39(-2.72%)
Jul 30, 2003 14.30 14.35 14.30 14.34 8,500 -0.06(-0.42%)
Jul 29, 2003 14.32 14.43 14.32 14.40 4,800 -0.12(-0.83%)
Jul 28, 2003 14.39 14.52 14.30 14.52 21,200 +0.12(+0.83%)
Jul 25, 2003 14.32 14.46 14.22 14.40 12,400 +0.18(+1.27%)
Jul 24, 2003 14.35 14.50 14.22 14.22 9,500 -0.03(-0.21%)
Jul 23, 2003 14.18 14.40 14.12 14.25 9,000 +0.12(+0.85%)
Jul 22, 2003 14.19 14.28 14.13 14.13 4,300 -0.01(-0.07%)
Jul 21, 2003 14.20 14.20 14.13 14.14 5,600 -0.10(-0.70%)
Jul 18, 2003 14.24 14.24 14.16 14.24 5,000 -0.01(-0.07%)
Jul 17, 2003 14.20 14.25 14.16 14.25 13,200 +0.00(+0.00%)
Jul 16, 2003 14.30 14.34 14.24 14.25 14,900 -0.10(-0.70%)
Jul 15, 2003 14.30 14.39 14.26 14.35 11,000 -0.04(-0.28%)
Jul 14, 2003 14.35 14.40 14.25 14.39 18,900 -0.01(-0.07%)
Jul 11, 2003 14.40 14.43 14.25 14.40 11,700 +0.01(+0.07%)
Jul 10, 2003 14.45 14.45 14.17 14.39 30,700 -0.16(-1.10%)
Jul 09, 2003 14.85 14.87 14.42 14.55 50,700 -0.27(-1.82%)
Jul 08, 2003 14.78 14.95 14.78 14.82 14,800 +0.14(+0.95%)
Jul 07, 2003 14.65 14.80 14.65 14.68 6,400 +0.08(+0.55%)
Jul 03, 2003 14.39 14.60 14.36 14.60 13,900 +0.21(+1.46%)
Jul 02, 2003 14.44 14.51 14.33 14.39 8,300 -0.05(-0.35%)
Jul 01, 2003 14.25 14.44 14.18 14.44 13,300 +0.24(+1.69%)
Jun 30, 2003 14.40 14.44 14.21 14.20 15,300 -0.20(-1.39%)
Jun 27, 2003 14.30 14.40 14.22 14.40 14,700 +0.02(+0.14%)
Jun 26, 2003 14.41 14.44 14.38 14.38 12,700 -0.04(-0.28%)
Jun 25, 2003 14.48 14.55 14.42 14.42 8,200 -0.08(-0.55%)
Jun 24, 2003 14.40 14.55 14.39 14.50 7,400 +0.05(+0.35%)
Jun 23, 2003 14.50 14.64 14.22 14.45 21,500 +0.03(+0.21%)
Jun 20, 2003 14.63 14.84 14.38 14.42 22,700 -0.31(-2.10%)
Jun 19, 2003 14.90 14.90 14.63 14.73 11,400 -0.27(-1.80%)
Jun 18, 2003 14.80 15.00 14.71 15.00 7,900 +0.19(+1.28%)
Jun 17, 2003 14.93 15.11 14.81 14.81 12,000 -0.02(-0.13%)
Jun 16, 2003 15.12 15.12 14.81 14.83 13,400 -0.19(-1.26%)
Jun 13, 2003 15.00 15.10 14.95 15.02 17,600 +0.11(+0.74%)
Jun 12, 2003 15.05 15.05 14.91 14.91 10,900 +0.11(+0.74%)
Jun 11, 2003 14.90 15.00 14.76 14.80 12,600 -0.08(-0.54%)
Jun 10, 2003 14.95 14.97 14.65 14.88 11,900 +0.03(+0.20%)
Jun 09, 2003 15.00 15.00 14.84 14.85 13,000 -0.09(-0.60%)
Jun 06, 2003 14.82 15.06 14.82 14.94 20,100 +0.00(+0.00%)
Jun 05, 2003 14.88 14.94 14.85 14.94 15,100 -0.04(-0.27%)
Jun 04, 2003 15.00 15.00 14.90 14.98 16,000 +0.05(+0.33%)
Jun 03, 2003 14.99 15.00 14.85 14.93 19,000 +0.02(+0.13%)
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.