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 (%)
Aug 31, 2005 3.434 3.451 3.420 3.451 34,144 +0.03(+0.77%)
Aug 30, 2005 3.432 3.451 3.425 3.425 19,987 +0.03(+0.78%)
Aug 29, 2005 3.413 3.437 3.377 3.398 72,870 -0.02(-0.63%)
Aug 26, 2005 3.415 3.434 3.415 3.420 5,413 -0.01(-0.21%)
Aug 25, 2005 3.439 3.446 3.417 3.427 29,980 -0.01(-0.21%)
Aug 24, 2005 3.391 3.434 3.391 3.434 37,059 +0.04(+1.13%)
Aug 23, 2005 3.415 3.446 3.393 3.396 89,526 -0.03(-0.91%)
Aug 22, 2005 3.427 3.429 3.403 3.427 52,882 +0.04(+1.06%)
Aug 19, 2005 3.403 3.408 3.391 3.391 30,397 -0.00(-0.14%)
Aug 18, 2005 3.413 3.413 3.393 3.396 16,656 -0.02(-0.56%)
Aug 17, 2005 3.391 3.415 3.391 3.415 24,984 +0.02(+0.71%)
Aug 16, 2005 3.405 3.410 3.391 3.391 49,551 -0.04(-1.05%)
Aug 15, 2005 3.422 3.451 3.417 3.427 54,548 -0.01(-0.28%)
Aug 12, 2005 3.405 3.437 3.391 3.437 56,630 +0.03(+0.99%)
Aug 11, 2005 3.386 3.415 3.386 3.403 35,394 -0.01(-0.21%)
Aug 10, 2005 3.393 3.432 3.391 3.410 37,476 +0.00(+0.14%)
Aug 09, 2005 3.398 3.420 3.381 3.405 28,731 -0.00(-0.14%)
Aug 08, 2005 3.420 3.420 3.372 3.410 57,879 -0.01(-0.28%)
Aug 05, 2005 3.398 3.420 3.367 3.420 46,636 +0.02(+0.71%)
Aug 04, 2005 3.405 3.420 3.396 3.396 26,649 -0.00(-0.14%)
Aug 03, 2005 3.417 3.420 3.386 3.401 17,072 -0.00(-0.14%)
Aug 02, 2005 3.372 3.405 3.372 3.405 54,132 +0.01(+0.35%)
Aug 01, 2005 3.379 3.396 3.362 3.393 85,778 -0.01(-0.28%)
Jul 29, 2005 3.403 3.403 3.386 3.403 12,075 +0.00(+0.00%)
Jul 28, 2005 3.386 3.408 3.386 3.403 47,053 +0.02(+0.64%)
Jul 27, 2005 3.345 3.401 3.345 3.381 44,554 -0.01(-0.35%)
Jul 26, 2005 3.377 3.393 3.365 3.393 39,558 -0.00(-0.07%)
Jul 25, 2005 3.401 3.403 3.362 3.396 39,558 -0.01(-0.21%)
Jul 22, 2005 3.398 3.403 3.386 3.403 6,662 +0.02(+0.50%)
Jul 21, 2005 3.422 3.444 3.338 3.386 184,048 -0.05(-1.40%)
Jul 20, 2005 3.432 3.434 3.413 3.434 34,561 +0.02(+0.59%)
Jul 19, 2005 3.427 3.427 3.410 3.414 47,053 -0.01(-0.24%)
Jul 18, 2005 3.425 3.444 3.403 3.422 42,056 +0.02(+0.56%)
Jul 15, 2005 3.432 3.458 3.403 3.403 47,886 -0.03(-0.77%)
Jul 14, 2005 3.398 3.441 3.389 3.429 131,582 +0.01(+0.35%)
Jul 13, 2005 3.396 3.417 3.377 3.417 56,630 +0.02(+0.71%)
Jul 12, 2005 3.405 3.408 3.372 3.393 22,485 -0.03(-0.77%)
Jul 11, 2005 3.398 3.441 3.398 3.420 43,722 +0.02(+0.71%)
Jul 08, 2005 3.343 3.396 3.338 3.396 59,545 +0.01(+0.28%)
Jul 07, 2005 3.343 3.386 3.338 3.386 22,485 +0.05(+1.37%)
Jul 06, 2005 3.317 3.377 3.317 3.341 27,482 +0.02(+0.72%)
Jul 05, 2005 3.362 3.384 3.314 3.317 71,620 -0.03(-0.93%)
Jul 01, 2005 3.360 3.379 3.343 3.348 55,797 -0.01(-0.43%)
Jun 30, 2005 3.362 3.410 3.362 3.362 73,286 -0.03(-0.78%)
Jun 29, 2005 3.401 3.405 3.367 3.389 54,132 -0.01(-0.28%)
Jun 28, 2005 3.386 3.398 3.378 3.398 28,315 -0.01(-0.35%)
Jun 27, 2005 3.420 3.434 3.410 3.410 17,072 -0.03(-0.98%)
Jun 24, 2005 3.381 3.458 3.381 3.444 33,728 +0.04(+1.13%)
Jun 23, 2005 3.381 3.408 3.381 3.405 39,558 +0.01(+0.42%)
Jun 22, 2005 3.401 3.417 3.391 3.391 66,624 -0.02(-0.56%)
Jun 21, 2005 3.420 3.456 3.398 3.410 39,974 -0.01(-0.21%)
Jun 20, 2005 3.446 3.446 3.398 3.417 54,964 +0.01(+0.35%)
Jun 17, 2005 3.362 3.405 3.350 3.405 53,715 +0.02(+0.64%)
Jun 16, 2005 3.377 3.386 3.369 3.384 28,731 +0.02(+0.71%)
Jun 15, 2005 3.355 3.377 3.355 3.360 19,987 -0.02(-0.57%)
Jun 14, 2005 3.379 3.389 3.374 3.379 35,810 -0.01(-0.42%)
Jun 13, 2005 3.432 3.432 3.393 3.393 31,646 -0.02(-0.63%)
Jun 10, 2005 3.420 3.420 3.386 3.415 30,813 +0.01(+0.28%)
Jun 09, 2005 3.379 3.405 3.365 3.405 62,043 +0.04(+1.14%)
Jun 08, 2005 3.372 3.422 3.343 3.367 178,635 -0.01(-0.21%)
Jun 07, 2005 3.338 3.396 3.336 3.374 72,453 +0.01(+0.36%)
Jun 06, 2005 3.350 3.367 3.350 3.362 33,728 +0.04(+1.08%)
Jun 03, 2005 3.333 3.353 3.305 3.326 65,791 -0.03(-1.00%)
Jun 02, 2005 3.317 3.384 3.314 3.360 38,725 +0.03(+0.79%)
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.