PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 2.563 2.600 2.558 2.578 45,103 +0.02(+0.64%)
Aug 30, 2006 2.556 2.596 2.529 2.562 66,004 +0.01(+0.21%)
Aug 29, 2006 2.523 2.563 2.523 2.556 43,452 +0.00(+0.07%)
Aug 28, 2006 2.545 2.573 2.538 2.554 75,905 +0.00(+0.00%)
Aug 25, 2006 2.523 2.563 2.516 2.554 90,756 +0.04(+1.52%)
Aug 24, 2006 2.540 2.545 2.516 2.516 80,855 -0.02(-0.93%)
Aug 23, 2006 2.514 2.563 2.514 2.540 83,605 +0.02(+0.79%)
Aug 22, 2006 2.513 2.529 2.511 2.520 54,453 -0.00(-0.07%)
Aug 21, 2006 2.513 2.545 2.513 2.522 67,104 +0.01(+0.43%)
Aug 18, 2006 2.505 2.527 2.491 2.511 36,852 +0.02(+0.88%)
Aug 17, 2006 2.523 2.536 2.482 2.489 114,407 -0.03(-1.30%)
Aug 16, 2006 2.509 2.533 2.500 2.522 34,652 +0.00(+0.14%)
Aug 15, 2006 2.523 2.536 2.509 2.518 53,903 +0.01(+0.36%)
Aug 14, 2006 2.478 2.516 2.478 2.509 85,805 +0.03(+1.10%)
Aug 11, 2006 2.487 2.505 2.482 2.482 39,602 +0.01(+0.37%)
Aug 10, 2006 2.480 2.489 2.473 2.473 24,751 -0.01(-0.58%)
Aug 09, 2006 2.500 2.500 2.487 2.487 67,104 -0.00(-0.15%)
Aug 08, 2006 2.491 2.505 2.491 2.491 85,255 -0.01(-0.29%)
Aug 07, 2006 2.500 2.505 2.498 2.498 72,054 +0.00(+0.00%)
Aug 04, 2006 2.491 2.500 2.491 2.498 68,754 +0.01(+0.37%)
Aug 03, 2006 2.491 2.498 2.489 2.489 23,651 -0.00(-0.07%)
Aug 02, 2006 2.491 2.491 2.473 2.491 25,851 +0.01(+0.51%)
Aug 01, 2006 2.487 2.487 2.465 2.478 53,903 -0.01(-0.37%)
Jul 31, 2006 2.489 2.502 2.482 2.487 26,951 -0.01(-0.58%)
Jul 28, 2006 2.498 2.502 2.480 2.502 200,213 +0.02(+0.73%)
Jul 27, 2006 2.465 2.500 2.465 2.483 65,454 -0.02(-0.65%)
Jul 26, 2006 2.496 2.500 2.489 2.500 147,960 +0.00(+0.00%)
Jul 25, 2006 2.485 2.500 2.485 2.500 65,454 +0.01(+0.44%)
Jul 24, 2006 2.500 2.500 2.487 2.489 74,805 -0.01(-0.44%)
Jul 21, 2006 2.483 2.500 2.483 2.500 51,153 +0.01(+0.29%)
Jul 20, 2006 2.454 2.493 2.454 2.493 33,552 +0.04(+1.48%)
Jul 19, 2006 2.454 2.473 2.454 2.456 56,653 +0.00(+0.07%)
Jul 18, 2006 2.478 2.478 2.454 2.454 28,601 -0.03(-1.03%)
Jul 17, 2006 2.478 2.480 2.449 2.480 88,556 +0.01(+0.29%)
Jul 14, 2006 2.478 2.493 2.454 2.473 52,253 -0.02(-0.73%)
Jul 13, 2006 2.491 2.494 2.474 2.491 11,000 +0.01(+0.59%)
Jul 12, 2006 2.489 2.498 2.471 2.476 59,404 -0.02(-0.80%)
Jul 11, 2006 2.454 2.496 2.454 2.496 141,359 +0.01(+0.59%)
Jul 10, 2006 2.476 2.491 2.474 2.482 56,653 +0.02(+0.81%)
Jul 07, 2006 2.440 2.462 2.440 2.462 48,403 +0.01(+0.52%)
Jul 06, 2006 2.465 2.467 2.449 2.449 97,356 -0.02(-0.66%)
Jul 05, 2006 2.473 2.473 2.456 2.465 51,153 -0.01(-0.51%)
Jul 03, 2006 2.473 2.478 2.458 2.478 24,201 -0.01(-0.29%)
Jun 30, 2006 2.456 2.485 2.456 2.485 80,855 +0.03(+1.18%)
Jun 29, 2006 2.476 2.476 2.456 2.456 33,002 -0.00(-0.15%)
Jun 28, 2006 2.465 2.482 2.460 2.460 74,255 -0.01(-0.22%)
Jun 27, 2006 2.491 2.491 2.462 2.465 73,155 -0.03(-1.38%)
Jun 26, 2006 2.505 2.505 2.500 2.500 16,501 -0.02(-0.65%)
Jun 23, 2006 2.482 2.516 2.482 2.516 75,355 +0.03(+1.02%)
Jun 22, 2006 2.473 2.507 2.473 2.491 122,658 +0.02(+0.88%)
Jun 21, 2006 2.471 2.485 2.469 2.469 59,404 -0.01(-0.37%)
Jun 20, 2006 2.483 2.485 2.469 2.478 65,454 -0.01(-0.51%)
Jun 19, 2006 2.482 2.491 2.462 2.491 82,505 +0.01(+0.29%)
Jun 16, 2006 2.491 2.498 2.483 2.483 20,901 +0.00(+0.00%)
Jun 15, 2006 2.500 2.502 2.483 2.483 78,655 +0.00(+0.07%)
Jun 14, 2006 2.500 2.507 2.476 2.482 55,553 -0.03(-1.02%)
Jun 13, 2006 2.507 2.509 2.502 2.507 41,802 +0.01(+0.22%)
Jun 12, 2006 2.516 2.516 2.502 2.502 41,252 -0.01(-0.36%)
Jun 09, 2006 2.533 2.540 2.503 2.511 41,802 -0.01(-0.58%)
Jun 08, 2006 2.531 2.533 2.502 2.525 47,853 -0.00(-0.07%)
Jun 07, 2006 2.514 2.527 2.511 2.527 28,601 +0.01(+0.22%)
Jun 06, 2006 2.542 2.543 2.516 2.522 55,003 -0.01(-0.50%)
Jun 05, 2006 2.531 2.542 2.514 2.534 83,605 +0.02(+0.87%)
Jun 02, 2006 2.520 2.527 2.509 2.513 60,504 -0.02(-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.