PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.691 2.718 2.673 2.703 62,704 +0.03(+1.16%)
May 29, 2003 2.673 2.673 2.645 2.673 48,953 -0.01(-0.34%)
May 28, 2003 2.667 2.773 2.667 2.682 118,808 -0.01(-0.47%)
May 27, 2003 2.691 2.694 2.667 2.694 94,606 +0.01(+0.34%)
May 23, 2003 2.654 2.694 2.654 2.685 129,258 +0.03(+1.23%)
May 22, 2003 2.645 2.654 2.645 2.653 88,006 +0.01(+0.55%)
May 21, 2003 2.634 2.638 2.629 2.638 115,507 +0.01(+0.35%)
May 20, 2003 2.627 2.629 2.620 2.629 57,753 +0.00(+0.00%)
May 19, 2003 2.627 2.631 2.618 2.629 79,755 +0.01(+0.49%)
May 16, 2003 2.625 2.629 2.611 2.616 77,555 -0.00(-0.07%)
May 15, 2003 2.625 2.627 2.618 2.618 49,503 -0.01(-0.28%)
May 14, 2003 2.625 2.627 2.611 2.625 105,607 +0.00(+0.00%)
May 13, 2003 2.625 2.625 2.591 2.625 58,303 +0.01(+0.42%)
May 12, 2003 2.607 2.618 2.600 2.614 31,902 +0.00(+0.07%)
May 09, 2003 2.614 2.625 2.613 2.613 28,051 -0.00(-0.07%)
May 08, 2003 2.607 2.616 2.573 2.614 56,653 +0.01(+0.49%)
May 07, 2003 2.633 2.633 2.602 2.602 39,052 -0.03(-1.04%)
May 06, 2003 2.618 2.631 2.591 2.629 65,454 +0.00(+0.07%)
May 05, 2003 2.583 2.638 2.583 2.627 150,710 +0.03(+1.05%)
May 02, 2003 2.591 2.605 2.563 2.600 45,653 +0.02(+0.70%)
May 01, 2003 2.589 2.600 2.576 2.582 26,951 +0.01(+0.42%)
Apr 30, 2003 2.558 2.582 2.558 2.571 53,903 +0.01(+0.57%)
Apr 29, 2003 2.573 2.589 2.545 2.556 79,205 -0.02(-0.64%)
Apr 28, 2003 2.609 2.623 2.571 2.573 58,303 -0.05(-1.80%)
Apr 25, 2003 2.622 2.627 2.618 2.620 100,656 -0.01(-0.21%)
Apr 24, 2003 2.616 2.625 2.600 2.625 79,205 +0.02(+0.84%)
Apr 23, 2003 2.554 2.616 2.549 2.603 124,858 +0.01(+0.21%)
Apr 22, 2003 2.600 2.609 2.563 2.598 89,656 +0.01(+0.28%)
Apr 21, 2003 2.573 2.600 2.565 2.591 57,203 +0.04(+1.42%)
Apr 17, 2003 2.565 2.585 2.554 2.554 56,653 -0.01(-0.43%)
Apr 16, 2003 2.598 2.598 2.565 2.565 103,957 -0.02(-0.91%)
Apr 15, 2003 2.591 2.598 2.565 2.589 98,456 -0.00(-0.14%)
Apr 14, 2003 2.574 2.605 2.563 2.593 97,356 +0.04(+1.42%)
Apr 11, 2003 2.560 2.571 2.531 2.556 68,204 +0.01(+0.57%)
Apr 10, 2003 2.527 2.545 2.509 2.542 128,708 -0.00(-0.14%)
Apr 09, 2003 2.536 2.545 2.507 2.545 52,803 +0.01(+0.50%)
Apr 08, 2003 2.533 2.542 2.500 2.533 79,755 +0.00(+0.00%)
Apr 07, 2003 2.547 2.573 2.533 2.533 89,106 -0.00(-0.07%)
Apr 04, 2003 2.518 2.558 2.500 2.534 63,804 +0.01(+0.22%)
Apr 03, 2003 2.536 2.536 2.527 2.529 29,702 -0.02(-0.64%)
Apr 02, 2003 2.554 2.554 2.534 2.545 23,651 +0.00(+0.07%)
Apr 01, 2003 2.567 2.567 2.529 2.543 68,204 -0.01(-0.36%)
Mar 31, 2003 2.574 2.593 2.553 2.553 89,656 -0.03(-1.13%)
Mar 28, 2003 2.556 2.582 2.536 2.582 69,854 +0.01(+0.28%)
Mar 27, 2003 2.593 2.603 2.574 2.574 67,104 -0.03(-1.32%)
Mar 26, 2003 2.600 2.611 2.573 2.609 57,203 +0.03(+1.06%)
Mar 25, 2003 2.600 2.625 2.582 2.582 35,202 -0.01(-0.35%)
Mar 24, 2003 2.587 2.625 2.565 2.591 106,707 +0.02(+0.85%)
Mar 21, 2003 2.633 2.636 2.551 2.569 112,207 -0.05(-1.81%)
Mar 20, 2003 2.609 2.625 2.607 2.616 40,152 +0.01(+0.35%)
Mar 19, 2003 2.616 2.622 2.602 2.607 39,602 -0.00(-0.07%)
Mar 18, 2003 2.593 2.622 2.593 2.609 47,853 -0.00(-0.07%)
Mar 17, 2003 2.633 2.636 2.591 2.611 108,907 -0.01(-0.42%)
Mar 14, 2003 2.653 2.653 2.616 2.622 95,156 -0.03(-1.03%)
Mar 13, 2003 2.636 2.649 2.616 2.649 110,557 +0.01(+0.55%)
Mar 12, 2003 2.634 2.636 2.614 2.634 91,856 +0.00(+0.07%)
Mar 11, 2003 2.603 2.636 2.593 2.633 100,106 +0.04(+1.61%)
Mar 10, 2003 2.613 2.629 2.591 2.591 66,554 -0.01(-0.49%)
Mar 07, 2003 2.625 2.634 2.603 2.603 60,504 -0.01(-0.49%)
Mar 06, 2003 2.596 2.618 2.596 2.616 26,951 +0.02(+0.63%)
Mar 05, 2003 2.611 2.616 2.583 2.600 85,805 +0.03(+0.99%)
Mar 04, 2003 2.614 2.653 2.574 2.574 92,956 -0.04(-1.39%)
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.