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 (%)
Nov 30, 2005 3.369 3.408 3.369 3.389 17,072 +0.01(+0.43%)
Nov 29, 2005 3.396 3.396 3.372 3.374 64,958 -0.02(-0.64%)
Nov 28, 2005 3.369 3.413 3.369 3.396 46,636 -0.00(-0.14%)
Nov 25, 2005 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Nov 23, 2005 3.391 3.422 3.389 3.401 23,318 -0.01(-0.21%)
Nov 22, 2005 3.417 3.417 3.389 3.408 71,620 +0.02(+0.57%)
Nov 21, 2005 3.391 3.398 3.386 3.389 29,980 -0.00(-0.07%)
Nov 18, 2005 3.391 3.398 3.391 3.391 48,718 -0.00(-0.07%)
Nov 17, 2005 3.389 3.401 3.389 3.393 82,447 +0.00(+0.14%)
Nov 16, 2005 3.401 3.405 3.389 3.389 42,472 +0.00(+0.00%)
Nov 15, 2005 3.386 3.398 3.386 3.389 44,554 +0.00(+0.07%)
Nov 14, 2005 3.410 3.410 3.365 3.386 20,403 -0.02(-0.56%)
Nov 11, 2005 3.391 3.410 3.365 3.405 48,718 +0.04(+1.06%)
Nov 10, 2005 3.403 3.403 3.367 3.370 36,226 -0.03(-0.84%)
Nov 09, 2005 3.398 3.408 3.386 3.398 37,059 +0.01(+0.21%)
Nov 08, 2005 3.398 3.408 3.384 3.391 14,990 -0.01(-0.35%)
Nov 07, 2005 3.398 3.417 3.398 3.403 37,476 +0.01(+0.43%)
Nov 04, 2005 3.367 3.405 3.367 3.389 33,728 +0.01(+0.36%)
Nov 03, 2005 3.386 3.410 3.372 3.377 34,144 -0.02(-0.64%)
Nov 02, 2005 3.365 3.401 3.365 3.398 71,620 +0.03(+0.93%)
Nov 01, 2005 3.365 3.391 3.365 3.367 45,804 -0.00(-0.14%)
Oct 31, 2005 3.377 3.389 3.362 3.372 41,640 -0.00(-0.14%)
Oct 28, 2005 3.374 3.401 3.367 3.377 37,059 +0.01(+0.21%)
Oct 27, 2005 3.381 3.381 3.365 3.369 39,558 -0.02(-0.50%)
Oct 26, 2005 3.398 3.398 3.367 3.386 52,466 -0.01(-0.35%)
Oct 25, 2005 3.367 3.398 3.365 3.398 31,646 +0.02(+0.71%)
Oct 24, 2005 3.396 3.396 3.353 3.374 32,895 +0.00(+0.00%)
Oct 21, 2005 3.374 3.374 3.365 3.374 21,652 +0.02(+0.72%)
Oct 20, 2005 3.343 3.374 3.341 3.350 41,640 -0.01(-0.36%)
Oct 19, 2005 3.365 3.389 3.341 3.362 68,706 -0.02(-0.50%)
Oct 18, 2005 3.367 3.386 3.348 3.379 34,561 -0.01(-0.21%)
Oct 17, 2005 3.386 3.396 3.365 3.386 20,820 -0.00(-0.07%)
Oct 14, 2005 3.384 3.398 3.362 3.389 49,135 +0.02(+0.64%)
Oct 13, 2005 3.391 3.391 3.362 3.367 57,046 +0.00(+0.00%)
Oct 12, 2005 3.381 3.391 3.365 3.367 32,895 +0.00(+0.07%)
Oct 11, 2005 3.396 3.401 3.365 3.365 34,977 -0.04(-1.06%)
Oct 10, 2005 3.398 3.401 3.398 3.401 9,993 +0.01(+0.35%)
Oct 07, 2005 3.391 3.398 3.377 3.389 15,406 +0.01(+0.43%)
Oct 06, 2005 3.374 3.410 3.374 3.374 70,788 -0.02(-0.57%)
Oct 05, 2005 3.405 3.410 3.393 3.393 58,712 +0.02(+0.64%)
Oct 04, 2005 3.374 3.381 3.326 3.372 110,762 +0.02(+0.65%)
Oct 03, 2005 3.369 3.369 3.350 3.350 41,640 +0.00(+0.00%)
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%)
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.