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 29, 2003 3.314 3.343 3.249 3.338 60,378 +0.05(+1.46%)
Aug 28, 2003 3.314 3.314 3.268 3.290 12,908 -0.01(-0.36%)
Aug 27, 2003 3.302 3.326 3.271 3.302 79,532 +0.02(+0.51%)
Aug 26, 2003 3.338 3.365 3.242 3.285 90,775 -0.03(-1.01%)
Aug 25, 2003 3.266 3.319 3.266 3.319 44,554 -0.01(-0.22%)
Aug 22, 2003 3.329 3.362 3.305 3.326 32,062 -0.01(-0.22%)
Aug 21, 2003 3.365 3.365 3.302 3.333 52,882 -0.01(-0.29%)
Aug 20, 2003 3.362 3.398 3.326 3.343 57,879 -0.01(-0.43%)
Aug 19, 2003 3.326 3.362 3.326 3.357 23,734 +0.05(+1.38%)
Aug 18, 2003 3.295 3.333 3.290 3.312 39,141 +0.02(+0.66%)
Aug 15, 2003 3.312 3.314 3.290 3.290 50,384 -0.01(-0.36%)
Aug 14, 2003 3.326 3.345 3.266 3.302 51,217 -0.01(-0.36%)
Aug 13, 2003 3.331 3.353 3.278 3.314 50,800 -0.00(-0.14%)
Aug 12, 2003 3.350 3.374 3.314 3.319 54,132 -0.05(-1.50%)
Aug 11, 2003 3.326 3.396 3.326 3.369 29,564 +0.07(+2.04%)
Aug 08, 2003 3.220 3.309 3.220 3.302 53,299 +0.07(+2.15%)
Aug 07, 2003 3.240 3.240 3.232 3.232 34,977 +0.00(+0.07%)
Aug 06, 2003 3.206 3.230 3.206 3.230 39,974 +0.00(+0.00%)
Aug 05, 2003 3.290 3.295 3.184 3.230 171,556 -0.08(-2.54%)
Aug 04, 2003 3.350 3.350 3.302 3.314 46,220 -0.01(-0.36%)
Aug 01, 2003 3.338 3.362 3.319 3.326 67,456 -0.02(-0.72%)
Jul 31, 2003 3.439 3.439 3.350 3.350 57,046 -0.09(-2.72%)
Jul 30, 2003 3.434 3.446 3.434 3.444 35,394 -0.01(-0.42%)
Jul 29, 2003 3.439 3.465 3.439 3.458 19,987 -0.03(-0.83%)
Jul 28, 2003 3.456 3.487 3.434 3.487 88,276 +0.03(+0.83%)
Jul 25, 2003 3.439 3.473 3.415 3.458 51,633 +0.04(+1.27%)
Jul 24, 2003 3.446 3.482 3.415 3.415 39,558 -0.01(-0.21%)
Jul 23, 2003 3.405 3.458 3.391 3.422 37,476 +0.03(+0.85%)
Jul 22, 2003 3.408 3.429 3.393 3.393 17,905 -0.00(-0.07%)
Jul 21, 2003 3.410 3.410 3.393 3.396 23,318 -0.02(-0.70%)
Jul 18, 2003 3.420 3.420 3.401 3.420 20,820 -0.00(-0.07%)
Jul 17, 2003 3.410 3.422 3.401 3.422 54,964 +0.00(+0.00%)
Jul 16, 2003 3.434 3.444 3.420 3.422 62,043 -0.02(-0.70%)
Jul 15, 2003 3.434 3.456 3.425 3.446 45,804 -0.01(-0.28%)
Jul 14, 2003 3.446 3.458 3.422 3.456 78,699 -0.00(-0.07%)
Jul 11, 2003 3.458 3.465 3.422 3.458 48,718 +0.00(+0.07%)
Jul 10, 2003 3.470 3.470 3.403 3.456 127,834 -0.04(-1.10%)
Jul 09, 2003 3.566 3.571 3.463 3.494 211,114 -0.06(-1.82%)
Jul 08, 2003 3.549 3.590 3.549 3.559 61,627 +0.03(+0.95%)
Jul 07, 2003 3.518 3.554 3.518 3.525 26,649 +0.02(+0.55%)
Jul 03, 2003 3.456 3.506 3.449 3.506 57,879 +0.05(+1.46%)
Jul 02, 2003 3.468 3.485 3.441 3.456 34,561 -0.01(-0.35%)
Jul 01, 2003 3.422 3.468 3.405 3.468 55,381 +0.06(+1.69%)
Jun 30, 2003 3.458 3.468 3.413 3.410 63,709 -0.05(-1.39%)
Jun 27, 2003 3.434 3.458 3.415 3.458 61,210 +0.00(+0.14%)
Jun 26, 2003 3.461 3.468 3.453 3.453 52,882 -0.01(-0.28%)
Jun 25, 2003 3.477 3.494 3.463 3.463 34,144 -0.02(-0.55%)
Jun 24, 2003 3.458 3.494 3.456 3.482 30,813 +0.01(+0.35%)
Jun 23, 2003 3.482 3.516 3.415 3.470 89,526 +0.01(+0.21%)
Jun 20, 2003 3.513 3.564 3.453 3.463 94,522 -0.07(-2.10%)
Jun 19, 2003 3.578 3.578 3.513 3.537 47,469 -0.06(-1.80%)
Jun 18, 2003 3.554 3.602 3.533 3.602 32,895 +0.05(+1.28%)
Jun 17, 2003 3.585 3.629 3.557 3.557 49,968 -0.00(-0.13%)
Jun 16, 2003 3.631 3.631 3.557 3.561 55,797 -0.05(-1.27%)
Jun 13, 2003 3.602 3.626 3.590 3.607 73,286 +0.03(+0.74%)
Jun 12, 2003 3.614 3.614 3.581 3.581 45,387 +0.03(+0.74%)
Jun 11, 2003 3.578 3.602 3.545 3.554 52,466 -0.02(-0.54%)
Jun 10, 2003 3.590 3.595 3.518 3.573 49,551 +0.01(+0.20%)
Jun 09, 2003 3.602 3.602 3.564 3.566 54,132 -0.02(-0.60%)
Jun 06, 2003 3.559 3.617 3.559 3.588 83,696 +0.00(+0.00%)
Jun 05, 2003 3.573 3.588 3.566 3.588 62,876 -0.01(-0.27%)
Jun 04, 2003 3.602 3.602 3.578 3.598 66,624 +0.01(+0.33%)
Jun 03, 2003 3.600 3.602 3.566 3.585 79,116 +0.00(+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.