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 (%)
Feb 28, 2006 2.549 2.571 2.529 2.529 110,557 -0.02(-0.78%)
Feb 27, 2006 2.545 2.567 2.545 2.549 117,158 -0.01(-0.28%)
Feb 24, 2006 2.567 2.567 2.554 2.556 80,855 -0.04(-1.40%)
Feb 23, 2006 2.598 2.600 2.591 2.593 23,101 +0.00(+0.14%)
Feb 22, 2006 2.578 2.600 2.578 2.589 63,804 -0.01(-0.49%)
Feb 21, 2006 2.600 2.602 2.567 2.602 77,555 +0.02(+0.77%)
Feb 17, 2006 2.578 2.596 2.573 2.582 53,353 -0.01(-0.28%)
Feb 16, 2006 2.591 2.591 2.571 2.589 50,603 +0.01(+0.28%)
Feb 15, 2006 2.576 2.596 2.576 2.582 31,352 +0.01(+0.21%)
Feb 14, 2006 2.573 2.602 2.573 2.576 62,154 +0.00(+0.07%)
Feb 13, 2006 2.574 2.607 2.573 2.574 56,653 -0.00(-0.00%)
Feb 10, 2006 2.589 2.600 2.573 2.574 80,855 -0.03(-1.12%)
Feb 09, 2006 2.600 2.607 2.573 2.603 37,402 -0.00(-0.07%)
Feb 08, 2006 2.563 2.607 2.563 2.605 72,054 +0.03(+0.99%)
Feb 07, 2006 2.582 2.582 2.563 2.580 19,801 +0.01(+0.21%)
Feb 06, 2006 2.600 2.600 2.562 2.574 83,055 -0.02(-0.63%)
Feb 03, 2006 2.596 2.598 2.582 2.591 13,200 -0.01(-0.28%)
Feb 02, 2006 2.553 2.598 2.553 2.598 68,754 +0.03(+1.35%)
Feb 01, 2006 2.560 2.580 2.549 2.563 155,660 -0.01(-0.56%)
Jan 31, 2006 2.549 2.589 2.549 2.578 95,156 +0.01(+0.57%)
Jan 30, 2006 2.591 2.607 2.563 2.563 126,508 -0.03(-1.19%)
Jan 27, 2006 2.583 2.600 2.583 2.594 73,155 -0.01(-0.21%)
Jan 26, 2006 2.587 2.600 2.578 2.600 112,207 +0.01(+0.49%)
Jan 25, 2006 2.613 2.613 2.578 2.587 53,353 -0.01(-0.42%)
Jan 24, 2006 2.589 2.609 2.571 2.598 62,154 +0.02(+0.78%)
Jan 23, 2006 2.573 2.587 2.573 2.578 66,554 +0.01(+0.21%)
Jan 20, 2006 2.560 2.582 2.547 2.573 84,155 +0.00(+0.14%)
Jan 19, 2006 2.556 2.596 2.556 2.569 44,003 +0.00(+0.00%)
Jan 18, 2006 2.547 2.569 2.545 2.569 72,054 +0.01(+0.43%)
Jan 17, 2006 2.534 2.562 2.534 2.558 49,503 +0.01(+0.36%)
Jan 13, 2006 2.556 2.560 2.536 2.549 48,953 +0.00(+0.14%)
Jan 12, 2006 2.543 2.545 2.538 2.545 47,303 +0.00(+0.00%)
Jan 11, 2006 2.542 2.560 2.538 2.545 81,955 +0.00(+0.07%)
Jan 10, 2006 2.538 2.545 2.538 2.543 19,801 -0.00(-0.07%)
Jan 09, 2006 2.554 2.554 2.538 2.545 106,157 -0.01(-0.43%)
Jan 06, 2006 2.560 2.560 2.547 2.556 20,351 +0.01(+0.36%)
Jan 05, 2006 2.562 2.562 2.547 2.547 32,452 -0.00(-0.07%)
Jan 04, 2006 2.562 2.562 2.547 2.549 45,653 -0.01(-0.21%)
Jan 03, 2006 2.553 2.562 2.545 2.554 14,300 +0.00(+0.14%)
Dec 30, 2005 2.540 2.551 2.540 2.551 37,402 +0.00(+0.00%)
Dec 29, 2005 2.545 2.553 2.538 2.551 64,904 +0.00(+0.07%)
Dec 28, 2005 2.538 2.554 2.538 2.549 122,108 -0.00(-0.07%)
Dec 27, 2005 2.549 2.558 2.545 2.551 49,503 +0.00(+0.14%)
Dec 23, 2005 2.558 2.560 2.545 2.547 46,753 -0.01(-0.57%)
Dec 22, 2005 2.556 2.562 2.545 2.562 42,902 +0.01(+0.57%)
Dec 21, 2005 2.553 2.561 2.538 2.547 58,303 -0.01(-0.36%)
Dec 20, 2005 2.553 2.578 2.538 2.556 117,158 -0.01(-0.28%)
Dec 19, 2005 2.563 2.587 2.538 2.563 211,764 -0.01(-0.35%)
Dec 16, 2005 2.574 2.594 2.563 2.573 74,805 -0.00(-0.07%)
Dec 15, 2005 2.565 2.594 2.565 2.574 88,006 -0.00(-0.14%)
Dec 14, 2005 2.563 2.582 2.563 2.578 56,653 +0.01(+0.21%)
Dec 13, 2005 2.569 2.574 2.567 2.573 33,002 +0.01(+0.21%)
Dec 12, 2005 2.565 2.573 2.563 2.567 50,603 +0.00(+0.07%)
Dec 09, 2005 2.574 2.574 2.564 2.565 41,802 -0.01(-0.35%)
Dec 08, 2005 2.583 2.583 2.563 2.574 91,856 -0.01(-0.35%)
Dec 07, 2005 2.563 2.594 2.554 2.583 66,004 +0.02(+0.64%)
Dec 06, 2005 2.556 2.569 2.556 2.567 53,903 +0.01(+0.36%)
Dec 05, 2005 2.582 2.582 2.558 2.558 85,255 -0.01(-0.35%)
Dec 02, 2005 2.576 2.580 2.567 2.567 37,402 +0.00(+0.00%)
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.