PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.499 2.509 2.469 2.497 7,313,834 -0.00(-0.07%)
Oct 30, 2002 2.488 2.499 2.480 2.499 58,290 +0.01(+0.37%)
Oct 29, 2002 2.426 2.517 2.426 2.489 105,583 +0.05(+1.86%)
Oct 28, 2002 2.408 2.444 2.408 2.444 65,989 +0.02(+0.75%)
Oct 25, 2002 2.391 2.426 2.364 2.426 72,588 +0.03(+1.14%)
Oct 24, 2002 2.366 2.399 2.366 2.399 76,987 +0.02(+0.76%)
Oct 23, 2002 2.315 2.380 2.311 2.380 136,378 +0.06(+2.59%)
Oct 22, 2002 2.366 2.366 2.291 2.320 338,746 -0.05(-1.92%)
Oct 21, 2002 2.446 2.446 2.364 2.366 201,817 -0.07(-3.06%)
Oct 18, 2002 2.446 2.446 2.426 2.440 54,991 -0.02(-0.67%)
Oct 17, 2002 2.491 2.491 2.439 2.457 206,767 -0.04(-1.46%)
Oct 16, 2002 2.482 2.509 2.477 2.493 108,882 +0.02(+0.88%)
Oct 15, 2002 2.573 2.573 2.393 2.471 343,145 -0.11(-4.36%)
Oct 14, 2002 2.659 2.659 2.584 2.584 116,031 -0.09(-3.46%)
Oct 11, 2002 2.640 2.677 2.624 2.677 63,239 +0.05(+2.08%)
Oct 10, 2002 2.622 2.635 2.617 2.622 111,632 +0.00(+0.00%)
Oct 09, 2002 2.691 2.710 2.622 2.622 67,639 -0.09(-3.22%)
Oct 08, 2002 2.640 2.711 2.622 2.710 129,779 +0.07(+2.69%)
Oct 07, 2002 2.664 2.664 2.639 2.639 52,791 -0.03(-0.96%)
Oct 04, 2002 2.693 2.693 2.664 2.664 36,844 -0.00(-0.07%)
Oct 03, 2002 2.680 2.682 2.666 2.666 46,742 -0.01(-0.27%)
Oct 02, 2002 2.684 2.695 2.666 2.673 37,943 -0.01(-0.34%)
Oct 01, 2002 2.695 2.695 2.666 2.682 45,092 +0.00(+0.00%)
Sep 30, 2002 2.695 2.695 2.664 2.682 114,931 -0.00(-0.14%)
Sep 27, 2002 2.715 2.746 2.686 2.686 132,528 -0.01(-0.40%)
Sep 26, 2002 2.690 2.715 2.686 2.697 102,283 +0.01(+0.41%)
Sep 25, 2002 2.702 2.708 2.686 2.686 92,385 -0.02(-0.61%)
Sep 24, 2002 2.726 2.737 2.700 2.702 87,436 -0.02(-0.80%)
Sep 23, 2002 2.722 2.746 2.702 2.724 54,441 -0.01(-0.40%)
Sep 20, 2002 2.726 2.737 2.693 2.735 72,038 +0.03(+0.94%)
Sep 19, 2002 2.728 2.737 2.695 2.710 12,977,932 -0.03(-1.00%)
Sep 18, 2002 2.731 2.737 2.720 2.737 43,992 +0.02(+0.60%)
Sep 17, 2002 2.746 2.746 2.720 2.720 61,590 -0.03(-0.93%)
Sep 16, 2002 2.719 2.746 2.719 2.746 54,991 +0.01(+0.33%)
Sep 13, 2002 2.726 2.742 2.713 2.737 45,092 +0.01(+0.40%)
Sep 12, 2002 2.724 2.726 2.695 2.726 54,991 +0.00(+0.07%)
Sep 11, 2002 2.688 2.724 2.688 2.724 81,936 +0.01(+0.20%)
Sep 10, 2002 2.702 2.719 2.702 2.719 36,844 +0.02(+0.61%)
Sep 09, 2002 2.697 2.711 2.697 2.702 30,795 +0.01(+0.34%)
Sep 06, 2002 2.710 2.710 2.691 2.693 31,345 -0.02(-0.60%)
Sep 05, 2002 2.710 2.710 2.704 2.710 20,346 -0.02(-0.60%)
Sep 04, 2002 2.691 2.726 2.691 2.726 57,190 +0.04(+1.63%)
Sep 03, 2002 2.704 2.704 2.668 2.682 100,084 -0.00(-0.14%)
Aug 30, 2002 2.702 2.710 2.679 2.686 64,339 -0.02(-0.67%)
Aug 29, 2002 2.717 2.728 2.700 2.704 109,982 -0.01(-0.47%)
Aug 28, 2002 2.719 2.737 2.717 2.717 40,693 -0.03(-1.06%)
Aug 27, 2002 2.748 2.748 2.733 2.746 57,190 -0.01(-0.40%)
Aug 26, 2002 2.740 2.757 2.731 2.757 62,690 -0.00(-0.07%)
Aug 23, 2002 2.755 2.764 2.731 2.759 35,194 +0.01(+0.40%)
Aug 22, 2002 2.739 2.755 2.739 2.748 70,938 +0.01(+0.33%)
Aug 21, 2002 2.728 2.746 2.728 2.739 34,094 +0.00(+0.13%)
Aug 20, 2002 2.726 2.735 2.717 2.735 42,893 -0.01(-0.27%)
Aug 16, 2002 2.715 2.744 2.715 2.742 35,194 +0.01(+0.33%)
Aug 15, 2002 2.719 2.733 2.710 2.733 69,838 +0.02(+0.87%)
Aug 14, 2002 2.697 2.735 2.697 2.710 91,285 -0.01(-0.20%)
Aug 13, 2002 2.720 2.744 2.711 2.715 65,989 -0.02(-0.60%)
Aug 12, 2002 2.742 2.744 2.724 2.731 32,994 +0.01(+0.40%)
Aug 07, 2002 2.710 2.724 2.706 2.720 78,087 +0.01(+0.40%)
Aug 06, 2002 2.708 2.710 2.684 2.710 174,322 +0.02(+0.68%)
Aug 05, 2002 2.713 2.731 2.691 2.691 549,912 -0.02(-0.80%)
Aug 02, 2002 2.700 2.717 2.682 2.713 36,294 +0.01(+0.47%)
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.