PCM Fund, Inc. (NY: PCM )

9.060 +0.180 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.86 14.90 14.73 14.77 11,700 -0.10(-0.67%)
Aug 29, 2002 14.94 15.00 14.85 14.87 20,000 -0.07(-0.47%)
Aug 28, 2002 14.95 15.05 14.94 14.94 7,400 -0.16(-1.06%)
Aug 27, 2002 15.11 15.11 15.03 15.10 10,400 -0.06(-0.40%)
Aug 26, 2002 15.07 15.16 15.02 15.16 11,400 -0.01(-0.07%)
Aug 23, 2002 15.15 15.20 15.02 15.17 6,400 +0.06(+0.40%)
Aug 22, 2002 15.06 15.15 15.06 15.11 12,900 +0.05(+0.33%)
Aug 21, 2002 15.00 15.10 15.00 15.06 6,200 +0.02(+0.13%)
Aug 20, 2002 14.99 15.04 14.94 15.04 7,800 -0.04(-0.27%)
Aug 16, 2002 14.93 15.09 14.93 15.08 6,400 +0.05(+0.33%)
Aug 15, 2002 14.95 15.03 14.90 15.03 12,700 +0.13(+0.87%)
Aug 14, 2002 14.83 15.04 14.83 14.90 16,600 -0.03(-0.20%)
Aug 13, 2002 14.96 15.09 14.91 14.93 12,000 -0.09(-0.60%)
Aug 12, 2002 15.08 15.09 14.98 15.02 6,000 +0.06(+0.40%)
Aug 07, 2002 14.90 14.98 14.88 14.96 14,200 +0.06(+0.40%)
Aug 06, 2002 14.89 14.90 14.76 14.90 31,700 +0.10(+0.68%)
Aug 05, 2002 14.92 15.02 14.80 14.80 100,000 -0.12(-0.80%)
Aug 02, 2002 14.85 14.94 14.75 14.92 6,600 +0.07(+0.47%)
Aug 01, 2002 14.99 14.99 14.71 14.85 9,300 -0.05(-0.34%)
Jul 31, 2002 14.77 15.00 14.77 14.90 7,500 +0.16(+1.09%)
Jul 30, 2002 14.80 14.80 14.61 14.74 11,800 -0.06(-0.41%)
Jul 29, 2002 14.95 14.99 14.72 14.80 18,300 -0.13(-0.87%)
Jul 26, 2002 14.90 14.95 14.82 14.93 8,800 +0.03(+0.20%)
Jul 25, 2002 14.87 14.96 14.75 14.90 10,200 +0.08(+0.54%)
Jul 24, 2002 15.02 15.02 14.72 14.82 11,700 -0.16(-1.07%)
Jul 23, 2002 14.85 15.00 14.75 14.98 16,100 +0.23(+1.56%)
Jul 22, 2002 14.75 14.95 14.65 14.75 20,800 +0.00(+0.00%)
Jul 19, 2002 14.80 14.83 14.65 14.75 15,600 -0.05(-0.34%)
Jul 17, 2002 14.75 14.86 14.66 14.80 11,200 +0.05(+0.34%)
Jul 12, 2002 14.84 14.84 14.72 14.75 8,900 +0.01(+0.07%)
Jul 11, 2002 14.75 14.84 14.69 14.74 11,500 -0.01(-0.07%)
Jul 10, 2002 14.75 14.84 14.68 14.75 3,500 -0.03(-0.20%)
Jul 09, 2002 14.74 14.78 14.74 14.78 9,900 +0.04(+0.27%)
Jul 08, 2002 14.54 14.74 14.54 14.74 17,900 +0.20(+1.38%)
Jul 05, 2002 14.48 14.54 14.48 14.54 800 +0.12(+0.83%)
Jul 04, 2002 14.34 14.42 14.24 14.42 3,900 +0.00(+0.00%)
Jul 03, 2002 14.34 14.42 14.24 14.42 3,900 +0.02(+0.14%)
Jul 02, 2002 14.61 14.61 14.40 14.40 7,200 -0.21(-1.44%)
Jul 01, 2002 14.54 14.61 14.45 14.61 8,100 +0.12(+0.83%)
Jun 28, 2002 14.49 14.50 14.40 14.49 5,400 +0.01(+0.07%)
Jun 27, 2002 14.35 14.49 14.35 14.48 3,800 +0.08(+0.56%)
Jun 26, 2002 14.32 14.49 14.20 14.40 9,800 -0.09(-0.62%)
Jun 25, 2002 14.34 14.49 14.34 14.49 13,300 +0.42(+2.99%)
Jun 21, 2002 14.11 14.19 14.05 14.07 18,500 -0.13(-0.92%)
Jun 20, 2002 14.26 14.54 14.16 14.20 22,400 +0.01(+0.07%)
Jun 19, 2002 14.42 14.48 14.15 14.19 31,600 -0.19(-1.32%)
Jun 18, 2002 14.71 14.90 14.38 14.38 34,100 -0.33(-2.24%)
Jun 17, 2002 15.17 15.17 14.71 14.71 15,100 -0.46(-3.03%)
Jun 14, 2002 15.13 15.17 14.78 15.17 34,400 +0.32(+2.15%)
Jun 12, 2002 14.80 15.21 14.80 14.85 11,800 -0.02(-0.13%)
Jun 11, 2002 14.90 14.99 14.72 14.87 10,400 -0.03(-0.20%)
Jun 10, 2002 14.70 14.90 14.70 14.90 13,300 +0.22(+1.50%)
Jun 07, 2002 14.73 14.74 14.64 14.68 4,400 -0.02(-0.14%)
Jun 06, 2002 14.65 14.78 14.61 14.70 13,000 +0.11(+0.75%)
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.