PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.405 3.424 3.402 3.426 52,894 +0.07(+2.15%)
Sep 29, 2003 3.345 3.369 3.345 3.354 21,241 -0.02(-0.57%)
Sep 26, 2003 3.385 3.397 3.366 3.373 28,321 -0.01(-0.35%)
Sep 25, 2003 3.385 3.385 3.385 3.385 22,907 -0.00(-0.07%)
Sep 24, 2003 3.388 3.388 3.388 3.388 4,997 -0.03(-0.84%)
Sep 23, 2003 3.405 3.417 3.397 3.417 18,325 +0.01(+0.35%)
Sep 22, 2003 3.397 3.405 3.361 3.405 40,400 +0.00(+0.00%)
Sep 19, 2003 3.402 3.405 3.402 3.405 18,742 +0.03(+0.93%)
Sep 18, 2003 3.371 3.373 3.371 3.373 7,496 -0.01(-0.21%)
Sep 17, 2003 3.383 3.385 3.381 3.381 13,744 -0.02(-0.57%)
Sep 16, 2003 3.397 3.400 3.364 3.400 39,150 +0.04(+1.14%)
Sep 15, 2003 3.361 3.361 3.321 3.361 37,484 +0.00(+0.00%)
Sep 12, 2003 3.359 3.361 3.345 3.361 29,987 +0.00(+0.07%)
Sep 11, 2003 3.354 3.361 3.335 3.359 53,727 +0.02(+0.50%)
Sep 10, 2003 3.340 3.361 3.340 3.342 26,655 -0.01(-0.43%)
Sep 09, 2003 3.359 3.359 3.340 3.357 37,484 +0.00(+0.07%)
Sep 08, 2003 3.337 3.354 3.313 3.354 49,979 +0.02(+0.58%)
Sep 05, 2003 3.328 3.335 3.294 3.335 49,979 +0.04(+1.31%)
Sep 04, 2003 3.268 3.330 3.265 3.292 42,898 +0.01(+0.44%)
Sep 03, 2003 3.285 3.309 3.253 3.277 82,049 -0.05(-1.44%)
Sep 02, 2003 3.337 3.337 3.289 3.325 39,567 -0.01(-0.36%)
Aug 29, 2003 3.313 3.342 3.249 3.337 60,391 +0.05(+1.46%)
Aug 28, 2003 3.313 3.313 3.268 3.289 12,911 -0.01(-0.36%)
Aug 27, 2003 3.301 3.325 3.270 3.301 79,550 +0.02(+0.51%)
Aug 26, 2003 3.337 3.364 3.241 3.285 90,795 -0.03(-1.01%)
Aug 25, 2003 3.265 3.318 3.265 3.318 44,564 -0.01(-0.22%)
Aug 22, 2003 3.328 3.361 3.304 3.325 32,070 -0.01(-0.22%)
Aug 21, 2003 3.364 3.364 3.301 3.333 52,894 -0.01(-0.29%)
Aug 20, 2003 3.361 3.397 3.325 3.342 57,892 -0.01(-0.43%)
Aug 19, 2003 3.325 3.361 3.325 3.357 23,740 +0.05(+1.38%)
Aug 18, 2003 3.294 3.333 3.289 3.311 39,150 +0.02(+0.66%)
Aug 15, 2003 3.311 3.313 3.289 3.289 50,395 -0.01(-0.36%)
Aug 14, 2003 3.325 3.345 3.265 3.301 51,228 -0.01(-0.36%)
Aug 13, 2003 3.330 3.352 3.277 3.313 50,812 -0.00(-0.14%)
Aug 12, 2003 3.349 3.373 3.313 3.318 54,144 -0.05(-1.50%)
Aug 11, 2003 3.325 3.395 3.325 3.369 29,571 +0.07(+2.04%)
Aug 08, 2003 3.220 3.309 3.220 3.301 53,311 +0.07(+2.15%)
Aug 07, 2003 3.239 3.239 3.232 3.232 34,985 +0.00(+0.07%)
Aug 06, 2003 3.205 3.229 3.205 3.229 39,983 +0.00(+0.00%)
Aug 05, 2003 3.289 3.294 3.184 3.229 171,595 -0.08(-2.54%)
Aug 04, 2003 3.349 3.349 3.301 3.313 46,230 -0.01(-0.36%)
Aug 01, 2003 3.337 3.361 3.318 3.325 67,472 -0.02(-0.72%)
Jul 31, 2003 3.438 3.438 3.349 3.349 57,059 -0.09(-2.72%)
Jul 30, 2003 3.433 3.445 3.433 3.443 35,402 -0.01(-0.42%)
Jul 29, 2003 3.438 3.465 3.438 3.457 19,991 -0.03(-0.83%)
Jul 28, 2003 3.455 3.486 3.433 3.486 88,296 +0.03(+0.83%)
Jul 25, 2003 3.438 3.472 3.414 3.457 51,645 +0.04(+1.27%)
Jul 24, 2003 3.445 3.481 3.414 3.414 39,567 -0.01(-0.21%)
Jul 23, 2003 3.405 3.457 3.390 3.421 37,484 +0.03(+0.85%)
Jul 22, 2003 3.407 3.429 3.393 3.393 17,909 -0.00(-0.07%)
Jul 21, 2003 3.409 3.409 3.393 3.395 23,323 -0.02(-0.70%)
Jul 18, 2003 3.419 3.419 3.400 3.419 20,824 -0.00(-0.07%)
Jul 17, 2003 3.409 3.421 3.400 3.421 54,977 +0.00(+0.00%)
Jul 16, 2003 3.433 3.443 3.419 3.421 62,057 -0.02(-0.70%)
Jul 15, 2003 3.433 3.455 3.424 3.445 45,814 -0.01(-0.28%)
Jul 14, 2003 3.445 3.457 3.421 3.455 78,717 -0.00(-0.07%)
Jul 11, 2003 3.457 3.465 3.421 3.457 48,729 +0.00(+0.07%)
Jul 10, 2003 3.469 3.469 3.402 3.455 127,863 -0.04(-1.10%)
Jul 09, 2003 3.565 3.570 3.462 3.493 211,162 -0.06(-1.82%)
Jul 08, 2003 3.549 3.589 3.549 3.558 61,641 +0.03(+0.95%)
Jul 07, 2003 3.517 3.553 3.517 3.525 26,655 +0.02(+0.55%)
Jul 03, 2003 3.455 3.505 3.448 3.505 57,892 +0.05(+1.46%)
Jul 02, 2003 3.467 3.484 3.441 3.455 34,569 -0.01(-0.35%)
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.