PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.577 2.577 2.564 2.577 15,947 +0.00(+0.00%)
Jul 28, 2005 2.564 2.580 2.564 2.577 62,140 +0.02(+0.64%)
Jul 27, 2005 2.533 2.575 2.533 2.560 58,840 -0.01(-0.35%)
Jul 26, 2005 2.557 2.570 2.548 2.570 52,241 -0.00(-0.07%)
Jul 25, 2005 2.575 2.577 2.546 2.571 52,241 -0.01(-0.21%)
Jul 22, 2005 2.573 2.577 2.564 2.577 8,798 +0.01(+0.50%)
Jul 21, 2005 2.591 2.608 2.528 2.564 243,061 -0.04(-1.40%)
Jul 20, 2005 2.599 2.600 2.584 2.600 45,642 +0.02(+0.59%)
Jul 19, 2005 2.595 2.595 2.582 2.585 62,140 -0.01(-0.24%)
Jul 18, 2005 2.593 2.608 2.577 2.591 55,541 +0.01(+0.56%)
Jul 15, 2005 2.599 2.619 2.577 2.577 63,239 -0.02(-0.77%)
Jul 14, 2005 2.573 2.606 2.566 2.597 173,772 +0.01(+0.35%)
Jul 13, 2005 2.571 2.588 2.557 2.588 74,788 +0.02(+0.71%)
Jul 12, 2005 2.579 2.580 2.553 2.570 29,695 -0.02(-0.77%)
Jul 11, 2005 2.573 2.606 2.573 2.590 57,740 +0.02(+0.71%)
Jul 08, 2005 2.531 2.571 2.528 2.571 78,637 +0.01(+0.28%)
Jul 07, 2005 2.531 2.564 2.528 2.564 29,695 +0.03(+1.37%)
Jul 06, 2005 2.511 2.557 2.511 2.529 36,294 +0.02(+0.72%)
Jul 05, 2005 2.546 2.562 2.509 2.511 94,584 -0.02(-0.93%)
Jul 01, 2005 2.544 2.559 2.531 2.535 73,688 -0.01(-0.43%)
Jun 30, 2005 2.546 2.582 2.546 2.546 96,784 -0.02(-0.78%)
Jun 29, 2005 2.575 2.579 2.550 2.566 71,488 -0.01(-0.28%)
Jun 28, 2005 2.564 2.573 2.558 2.573 37,394 -0.01(-0.35%)
Jun 27, 2005 2.590 2.600 2.582 2.582 22,546 -0.03(-0.98%)
Jun 24, 2005 2.560 2.619 2.560 2.608 44,542 +0.03(+1.13%)
Jun 23, 2005 2.560 2.580 2.560 2.579 52,241 +0.01(+0.42%)
Jun 22, 2005 2.575 2.588 2.568 2.568 87,985 -0.01(-0.56%)
Jun 21, 2005 2.590 2.617 2.573 2.582 52,791 -0.01(-0.21%)
Jun 20, 2005 2.610 2.610 2.573 2.588 72,588 +0.01(+0.35%)
Jun 17, 2005 2.546 2.579 2.537 2.579 70,938 +0.02(+0.64%)
Jun 16, 2005 2.557 2.564 2.551 2.562 37,943 +0.02(+0.72%)
Jun 15, 2005 2.540 2.557 2.540 2.544 26,395 -0.01(-0.57%)
Jun 14, 2005 2.559 2.566 2.555 2.559 47,292 -0.01(-0.42%)
Jun 13, 2005 2.599 2.599 2.570 2.570 41,793 -0.02(-0.63%)
Jun 10, 2005 2.590 2.590 2.564 2.586 40,693 +0.01(+0.28%)
Jun 09, 2005 2.559 2.579 2.548 2.579 81,936 +0.03(+1.14%)
Jun 08, 2005 2.553 2.591 2.531 2.550 235,912 -0.01(-0.21%)
Jun 07, 2005 2.528 2.571 2.526 2.555 95,684 +0.01(+0.36%)
Jun 06, 2005 2.537 2.550 2.537 2.546 44,542 +0.03(+1.08%)
Jun 03, 2005 2.524 2.539 2.502 2.519 86,886 -0.03(-1.00%)
Jun 02, 2005 2.511 2.562 2.509 2.544 51,141 +0.02(+0.79%)
Jun 01, 2005 2.564 2.570 2.524 2.524 40,143 -0.03(-1.07%)
May 31, 2005 2.564 2.564 2.551 2.551 32,994 -0.01(-0.43%)
May 27, 2005 2.548 2.562 2.548 2.562 24,746 +0.00(+0.14%)
May 26, 2005 2.528 2.559 2.521 2.559 31,894 -0.01(-0.21%)
May 25, 2005 2.550 2.564 2.533 2.564 76,987 +0.02(+0.71%)
May 24, 2005 2.509 2.546 2.509 2.546 109,982 +0.02(+0.72%)
May 23, 2005 2.537 2.537 2.528 2.528 56,091 -0.00(-0.07%)
May 20, 2005 2.537 2.544 2.529 2.529 66,539 -0.01(-0.57%)
May 19, 2005 2.520 2.544 2.520 2.544 22,546 +0.01(+0.29%)
May 18, 2005 2.535 2.544 2.535 2.537 28,045 +0.01(+0.43%)
May 17, 2005 2.540 2.544 2.526 2.526 85,786 -0.02(-0.64%)
May 16, 2005 2.519 2.542 2.519 2.542 39,043 +0.01(+0.29%)
May 13, 2005 2.544 2.546 2.513 2.535 58,840 -0.00(-0.07%)
May 12, 2005 2.539 2.539 2.528 2.537 36,844 +0.00(+0.00%)
May 11, 2005 2.542 2.544 2.524 2.537 98,984 +0.03(+1.25%)
May 10, 2005 2.508 2.544 2.493 2.505 62,140 +0.02(+0.72%)
May 09, 2005 2.508 2.509 2.477 2.488 144,077 -0.01(-0.36%)
May 06, 2005 2.491 2.499 2.479 2.497 64,339 -0.01(-0.51%)
May 05, 2005 2.486 2.509 2.486 2.509 61,040 +0.01(+0.44%)
May 04, 2005 2.495 2.513 2.484 2.499 57,190 +0.01(+0.44%)
May 03, 2005 2.489 2.491 2.475 2.488 32,444 -0.02(-0.80%)
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.