PCM Fund, Inc. (NY: PCM )

8.225 +0.005 (+0.06%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.517 3.549 3.503 3.517 34,569 -0.03(-0.95%)
May 28, 2002 3.553 3.553 3.527 3.551 45,397 +0.01(+0.27%)
May 27, 2002 3.534 3.561 3.525 3.541 32,486 +0.00(+0.00%)
May 24, 2002 3.534 3.561 3.525 3.541 32,486 +0.03(+0.89%)
May 23, 2002 3.484 3.517 3.484 3.510 47,480 +0.00(+0.14%)
May 22, 2002 3.496 3.515 3.479 3.505 17,492 -0.01(-0.41%)
May 21, 2002 3.496 3.527 3.448 3.520 47,063 +0.01(+0.41%)
May 20, 2002 3.541 3.565 3.498 3.505 37,068 -0.05(-1.35%)
May 17, 2002 3.534 3.553 3.520 3.553 20,824 +0.04(+1.02%)
May 16, 2002 3.517 3.625 3.517 3.517 82,466 -0.02(-0.68%)
May 15, 2002 3.517 3.541 3.462 3.541 63,307 +0.02(+0.68%)
May 14, 2002 3.517 3.541 3.486 3.517 32,486 -0.02(-0.68%)
May 13, 2002 3.508 3.613 3.457 3.541 87,047 +0.06(+1.65%)
May 10, 2002 3.503 3.539 3.481 3.484 88,296 +0.00(+0.14%)
May 09, 2002 3.498 3.498 3.429 3.479 33,319 -0.02(-0.55%)
May 08, 2002 3.491 3.503 3.436 3.498 45,814 +0.04(+1.04%)
May 07, 2002 3.469 3.493 3.438 3.462 64,140 +0.04(+1.05%)
May 06, 2002 3.469 3.479 3.426 3.426 44,981 -0.04(-1.18%)
May 03, 2002 3.436 3.467 3.436 3.467 42,898 +0.06(+1.62%)
May 02, 2002 3.443 3.467 3.412 3.412 46,647 -0.02(-0.63%)
May 01, 2002 3.445 3.455 3.400 3.433 52,894 +0.03(+0.92%)
Apr 30, 2002 3.426 3.450 3.390 3.402 61,224 +0.00(+0.00%)
Apr 29, 2002 3.409 3.426 3.378 3.402 48,729 -0.02(-0.63%)
Apr 26, 2002 3.397 3.424 3.371 3.424 47,896 +0.03(+0.78%)
Apr 25, 2002 3.400 3.436 3.397 3.397 41,233 -0.01(-0.35%)
Apr 24, 2002 3.443 3.443 3.388 3.409 46,230 -0.01(-0.35%)
Apr 23, 2002 3.397 3.421 3.378 3.421 38,734 +0.02(+0.64%)
Apr 22, 2002 3.421 3.436 3.400 3.400 32,486 -0.05(-1.32%)
Apr 19, 2002 3.378 3.467 3.369 3.445 110,371 +0.07(+1.99%)
Apr 18, 2002 3.405 3.405 3.371 3.378 26,655 -0.02(-0.71%)
Apr 17, 2002 3.385 3.402 3.369 3.402 45,397 +0.01(+0.28%)
Apr 16, 2002 3.409 3.412 3.369 3.393 72,053 +0.01(+0.21%)
Apr 15, 2002 3.431 3.431 3.364 3.385 55,810 -0.04(-1.05%)
Apr 12, 2002 3.453 3.455 3.421 3.421 34,985 -0.02(-0.70%)
Apr 11, 2002 3.421 3.453 3.421 3.445 49,979 +0.01(+0.35%)
Apr 10, 2002 3.460 3.467 3.366 3.433 89,129 -0.00(-0.14%)
Apr 09, 2002 3.433 3.457 3.433 3.438 29,987 +0.00(+0.14%)
Apr 08, 2002 3.436 3.438 3.424 3.433 35,402 +0.00(+0.00%)
Apr 05, 2002 3.436 3.436 3.397 3.433 52,061 +0.00(+0.00%)
Apr 04, 2002 3.397 3.443 3.376 3.433 52,061 +0.06(+1.78%)
Apr 03, 2002 3.359 3.397 3.340 3.373 87,463 +0.02(+0.64%)
Apr 02, 2002 3.359 3.359 3.342 3.352 52,894 +0.01(+0.36%)
Apr 01, 2002 3.359 3.359 3.337 3.340 44,564 +0.00(+0.00%)
Mar 29, 2002 3.359 3.359 3.340 3.340 56,226 +0.00(+0.00%)
Mar 28, 2002 3.359 3.359 3.340 3.340 56,226 -0.02(-0.57%)
Mar 27, 2002 3.402 3.409 3.354 3.359 58,725 -0.04(-1.27%)
Mar 26, 2002 3.400 3.443 3.400 3.402 30,820 -0.02(-0.49%)
Mar 25, 2002 3.445 3.445 3.400 3.419 69,971 -0.04(-1.25%)
Mar 22, 2002 3.383 3.467 3.378 3.462 63,307 +0.08(+2.34%)
Mar 21, 2002 3.383 3.409 3.378 3.383 46,230 +0.01(+0.21%)
Mar 20, 2002 3.381 3.409 3.376 3.376 46,230 +0.00(+0.00%)
Mar 19, 2002 3.414 3.417 3.373 3.376 44,564 -0.03(-0.99%)
Mar 18, 2002 3.417 3.417 3.390 3.409 107,872 -0.01(-0.21%)
Mar 15, 2002 3.467 3.493 3.417 3.417 55,393 -0.05(-1.45%)
Mar 14, 2002 3.445 3.467 3.385 3.467 62,890 +0.03(+0.77%)
Mar 13, 2002 3.412 3.455 3.409 3.441 29,571 +0.02(+0.49%)
Mar 12, 2002 3.445 3.469 3.414 3.424 42,065 -0.05(-1.31%)
Mar 11, 2002 3.491 3.503 3.433 3.469 64,556 -0.02(-0.62%)
Mar 08, 2002 3.443 3.491 3.421 3.491 39,567 +0.02(+0.69%)
Mar 07, 2002 3.457 3.467 3.414 3.467 32,486 -0.01(-0.41%)
Mar 06, 2002 3.481 3.491 3.433 3.481 52,061 +0.01(+0.35%)
Mar 05, 2002 3.433 3.503 3.433 3.469 44,981 +0.01(+0.35%)
Mar 04, 2002 3.453 3.477 3.417 3.457 41,649 -0.02(-0.55%)
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.