PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.350 3.377 3.350 3.350 28,731 +0.00(+0.00%)
Sep 29, 2005 3.357 3.357 3.293 3.350 63,709 -0.01(-0.21%)
Sep 28, 2005 3.324 3.357 3.312 3.357 44,554 +0.06(+1.67%)
Sep 27, 2005 3.314 3.338 3.278 3.302 122,838 -0.02(-0.51%)
Sep 26, 2005 3.367 3.377 3.319 3.319 62,876 -0.07(-2.12%)
Sep 23, 2005 3.391 3.403 3.362 3.391 68,289 +0.03(+0.86%)
Sep 22, 2005 3.410 3.410 3.362 3.362 146,156 -0.06(-1.81%)
Sep 21, 2005 3.429 3.429 3.408 3.424 45,804 +0.00(+0.06%)
Sep 20, 2005 3.410 3.470 3.410 3.422 74,119 +0.00(+0.00%)
Sep 19, 2005 3.422 3.434 3.422 3.422 25,816 -0.00(-0.07%)
Sep 16, 2005 3.446 3.446 3.425 3.425 26,233 -0.00(-0.07%)
Sep 15, 2005 3.422 3.441 3.422 3.427 14,157 +0.00(+0.07%)
Sep 14, 2005 3.425 3.432 3.422 3.425 26,233 -0.01(-0.28%)
Sep 13, 2005 3.422 3.437 3.422 3.434 14,157 +0.01(+0.35%)
Sep 12, 2005 3.434 3.439 3.417 3.422 96,604 -0.02(-0.63%)
Sep 09, 2005 3.444 3.444 3.415 3.444 59,961 +0.00(+0.00%)
Sep 08, 2005 3.422 3.444 3.417 3.444 34,561 +0.01(+0.35%)
Sep 07, 2005 3.444 3.468 3.427 3.432 28,731 -0.02(-0.56%)
Sep 06, 2005 3.420 3.451 3.420 3.451 32,479 +0.04(+1.13%)
Sep 02, 2005 3.410 3.413 3.401 3.413 18,321 +0.00(+0.07%)
Sep 01, 2005 3.441 3.441 3.403 3.410 78,283 -0.04(-1.18%)
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%)
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.