PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 2.550 2.590 2.550 2.579 95,134 +0.01(+0.57%)
Jan 30, 2006 2.591 2.608 2.564 2.564 126,479 -0.03(-1.19%)
Jan 27, 2006 2.584 2.600 2.584 2.595 73,138 -0.01(-0.21%)
Jan 26, 2006 2.588 2.600 2.579 2.600 112,182 +0.01(+0.49%)
Jan 25, 2006 2.613 2.613 2.579 2.588 53,341 -0.01(-0.42%)
Jan 24, 2006 2.590 2.610 2.571 2.599 62,140 +0.02(+0.78%)
Jan 23, 2006 2.573 2.588 2.573 2.579 66,539 +0.01(+0.21%)
Jan 20, 2006 2.560 2.582 2.548 2.573 84,136 +0.00(+0.14%)
Jan 19, 2006 2.557 2.597 2.557 2.570 43,992 +0.00(+0.00%)
Jan 18, 2006 2.548 2.570 2.546 2.570 72,038 +0.01(+0.43%)
Jan 17, 2006 2.535 2.562 2.535 2.559 49,492 +0.01(+0.36%)
Jan 13, 2006 2.557 2.560 2.537 2.550 48,942 +0.00(+0.14%)
Jan 12, 2006 2.544 2.546 2.539 2.546 47,292 +0.00(+0.00%)
Jan 11, 2006 2.542 2.560 2.539 2.546 81,936 +0.00(+0.07%)
Jan 10, 2006 2.539 2.546 2.539 2.544 19,796 -0.00(-0.07%)
Jan 09, 2006 2.555 2.555 2.539 2.546 106,133 -0.01(-0.43%)
Jan 06, 2006 2.560 2.560 2.548 2.557 20,346 +0.01(+0.36%)
Jan 05, 2006 2.562 2.562 2.548 2.548 32,444 -0.00(-0.07%)
Jan 04, 2006 2.562 2.562 2.548 2.550 45,642 -0.01(-0.21%)
Jan 03, 2006 2.553 2.562 2.546 2.555 14,297 +0.00(+0.14%)
Dec 30, 2005 2.540 2.551 2.540 2.551 37,394 +0.00(+0.00%)
Dec 29, 2005 2.546 2.553 2.539 2.551 64,889 +0.00(+0.07%)
Dec 28, 2005 2.539 2.555 2.539 2.550 122,080 -0.00(-0.07%)
Dec 27, 2005 2.550 2.559 2.546 2.551 49,492 +0.00(+0.14%)
Dec 23, 2005 2.559 2.560 2.546 2.548 46,742 -0.01(-0.57%)
Dec 22, 2005 2.557 2.562 2.546 2.562 42,893 +0.01(+0.57%)
Dec 21, 2005 2.553 2.562 2.539 2.548 58,290 -0.01(-0.36%)
Dec 20, 2005 2.553 2.579 2.539 2.557 117,131 -0.01(-0.28%)
Dec 19, 2005 2.564 2.588 2.539 2.564 211,716 -0.01(-0.35%)
Dec 16, 2005 2.575 2.595 2.564 2.573 74,788 -0.00(-0.07%)
Dec 15, 2005 2.566 2.595 2.566 2.575 87,985 -0.00(-0.14%)
Dec 14, 2005 2.564 2.582 2.564 2.579 56,640 +0.01(+0.21%)
Dec 13, 2005 2.570 2.575 2.568 2.573 32,994 +0.01(+0.21%)
Dec 12, 2005 2.566 2.573 2.564 2.568 50,591 +0.00(+0.07%)
Dec 09, 2005 2.575 2.575 2.564 2.566 41,793 -0.01(-0.35%)
Dec 08, 2005 2.584 2.584 2.564 2.575 91,835 -0.01(-0.35%)
Dec 07, 2005 2.564 2.595 2.555 2.584 65,989 +0.02(+0.64%)
Dec 06, 2005 2.557 2.570 2.557 2.568 53,891 +0.01(+0.36%)
Dec 05, 2005 2.582 2.582 2.559 2.559 85,236 -0.01(-0.35%)
Dec 02, 2005 2.577 2.580 2.568 2.568 37,394 +0.00(+0.00%)
Dec 01, 2005 2.566 2.580 2.566 2.568 48,392 +0.00(+0.07%)
Nov 30, 2005 2.551 2.580 2.551 2.566 22,546 +0.01(+0.43%)
Nov 29, 2005 2.571 2.571 2.553 2.555 85,786 -0.02(-0.64%)
Nov 28, 2005 2.551 2.584 2.551 2.571 61,590 -0.00(-0.14%)
Nov 25, 2005 2.575 2.575 2.575 2.575 0 +0.00(+0.00%)
Nov 23, 2005 2.568 2.591 2.566 2.575 30,795 -0.01(-0.21%)
Nov 22, 2005 2.588 2.588 2.566 2.580 94,584 +0.01(+0.57%)
Nov 21, 2005 2.568 2.573 2.564 2.566 39,593 -0.00(-0.07%)
Nov 18, 2005 2.568 2.573 2.568 2.568 64,339 -0.00(-0.07%)
Nov 17, 2005 2.566 2.575 2.566 2.570 108,882 +0.00(+0.14%)
Nov 16, 2005 2.575 2.579 2.566 2.566 56,091 +0.00(+0.00%)
Nov 15, 2005 2.564 2.573 2.564 2.566 58,840 +0.00(+0.07%)
Nov 14, 2005 2.582 2.582 2.548 2.564 26,945 -0.01(-0.56%)
Nov 11, 2005 2.568 2.582 2.548 2.579 64,339 +0.03(+1.06%)
Nov 10, 2005 2.577 2.577 2.550 2.551 47,842 -0.02(-0.84%)
Nov 09, 2005 2.573 2.580 2.564 2.573 48,942 +0.01(+0.21%)
Nov 08, 2005 2.573 2.580 2.562 2.568 19,796 -0.01(-0.35%)
Nov 07, 2005 2.573 2.588 2.573 2.577 49,492 +0.01(+0.43%)
Nov 04, 2005 2.550 2.579 2.550 2.566 44,542 +0.01(+0.36%)
Nov 03, 2005 2.564 2.582 2.553 2.557 45,092 -0.02(-0.64%)
Nov 02, 2005 2.548 2.575 2.548 2.573 94,584 +0.02(+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.