PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.619 2.626 2.584 2.582 84,136 -0.04(-1.39%)
Jun 27, 2003 2.600 2.619 2.586 2.619 80,837 +0.00(+0.14%)
Jun 26, 2003 2.620 2.626 2.615 2.615 69,838 -0.01(-0.28%)
Jun 25, 2003 2.633 2.646 2.622 2.622 45,092 -0.01(-0.55%)
Jun 24, 2003 2.619 2.646 2.617 2.637 40,693 +0.01(+0.35%)
Jun 23, 2003 2.637 2.662 2.586 2.628 118,231 +0.01(+0.21%)
Jun 20, 2003 2.660 2.699 2.615 2.622 124,830 -0.06(-2.10%)
Jun 19, 2003 2.710 2.710 2.660 2.679 62,690 -0.05(-1.80%)
Jun 18, 2003 2.691 2.728 2.675 2.728 43,443 +0.03(+1.28%)
Jun 17, 2003 2.715 2.748 2.693 2.693 65,989 -0.00(-0.13%)
Jun 16, 2003 2.750 2.750 2.693 2.697 73,688 -0.03(-1.26%)
Jun 13, 2003 2.728 2.746 2.719 2.731 96,784 +0.02(+0.74%)
Jun 12, 2003 2.737 2.737 2.711 2.711 59,940 +0.02(+0.74%)
Jun 11, 2003 2.710 2.728 2.684 2.691 69,288 -0.01(-0.54%)
Jun 10, 2003 2.719 2.722 2.664 2.706 65,439 +0.01(+0.20%)
Jun 09, 2003 2.728 2.728 2.699 2.700 71,488 -0.02(-0.60%)
Jun 06, 2003 2.695 2.739 2.695 2.717 110,532 +0.00(+0.00%)
Jun 05, 2003 2.706 2.717 2.700 2.717 83,036 -0.01(-0.27%)
Jun 04, 2003 2.728 2.728 2.710 2.724 87,985 +0.01(+0.33%)
Jun 03, 2003 2.726 2.728 2.700 2.715 104,483 +0.00(+0.13%)
Jun 02, 2003 2.675 2.726 2.664 2.711 109,982 +0.01(+0.27%)
May 30, 2003 2.691 2.719 2.673 2.704 62,690 +0.03(+1.16%)
May 29, 2003 2.673 2.673 2.646 2.673 48,942 -0.01(-0.34%)
May 28, 2003 2.668 2.773 2.668 2.682 118,781 -0.01(-0.47%)
May 27, 2003 2.691 2.695 2.668 2.695 94,584 +0.01(+0.34%)
May 23, 2003 2.655 2.695 2.655 2.686 129,229 +0.03(+1.23%)
May 22, 2003 2.646 2.655 2.646 2.653 87,985 +0.01(+0.55%)
May 21, 2003 2.635 2.639 2.630 2.639 115,481 +0.01(+0.35%)
May 20, 2003 2.628 2.630 2.620 2.630 57,740 +0.00(+0.00%)
May 19, 2003 2.628 2.631 2.619 2.630 79,737 +0.01(+0.49%)
May 16, 2003 2.626 2.630 2.611 2.617 77,537 -0.00(-0.07%)
May 15, 2003 2.626 2.628 2.619 2.619 49,492 -0.01(-0.28%)
May 14, 2003 2.626 2.628 2.611 2.626 105,583 +0.00(+0.00%)
May 13, 2003 2.626 2.626 2.591 2.626 58,290 +0.01(+0.42%)
May 12, 2003 2.608 2.619 2.600 2.615 31,894 +0.00(+0.07%)
May 09, 2003 2.615 2.626 2.613 2.613 28,045 -0.00(-0.07%)
May 08, 2003 2.608 2.617 2.573 2.615 56,640 +0.01(+0.49%)
May 07, 2003 2.633 2.633 2.602 2.602 39,043 -0.03(-1.04%)
May 06, 2003 2.619 2.631 2.591 2.630 65,439 +0.00(+0.07%)
May 05, 2003 2.584 2.639 2.584 2.628 150,675 +0.03(+1.05%)
May 02, 2003 2.591 2.606 2.564 2.600 45,642 +0.02(+0.70%)
May 01, 2003 2.590 2.600 2.577 2.582 26,945 +0.01(+0.42%)
Apr 30, 2003 2.559 2.582 2.559 2.571 53,891 +0.01(+0.57%)
Apr 29, 2003 2.573 2.590 2.546 2.557 79,187 -0.02(-0.64%)
Apr 28, 2003 2.610 2.624 2.571 2.573 58,290 -0.05(-1.80%)
Apr 25, 2003 2.622 2.628 2.619 2.620 100,633 -0.01(-0.21%)
Apr 24, 2003 2.617 2.626 2.600 2.626 79,187 +0.02(+0.84%)
Apr 23, 2003 2.555 2.617 2.550 2.604 124,830 +0.01(+0.21%)
Apr 22, 2003 2.600 2.610 2.564 2.599 89,635 +0.01(+0.28%)
Apr 21, 2003 2.573 2.600 2.566 2.591 57,190 +0.04(+1.42%)
Apr 17, 2003 2.566 2.586 2.555 2.555 56,640 -0.01(-0.43%)
Apr 16, 2003 2.599 2.599 2.566 2.566 103,933 -0.02(-0.91%)
Apr 15, 2003 2.591 2.599 2.566 2.590 98,434 -0.00(-0.14%)
Apr 14, 2003 2.575 2.606 2.564 2.593 97,334 +0.04(+1.42%)
Apr 11, 2003 2.560 2.571 2.531 2.557 68,189 +0.01(+0.57%)
Apr 10, 2003 2.528 2.546 2.509 2.542 128,679 -0.00(-0.14%)
Apr 09, 2003 2.537 2.546 2.508 2.546 52,791 +0.01(+0.50%)
Apr 08, 2003 2.533 2.542 2.500 2.533 79,737 +0.00(+0.00%)
Apr 07, 2003 2.548 2.573 2.533 2.533 89,085 -0.00(-0.07%)
Apr 04, 2003 2.519 2.559 2.500 2.535 63,789 +0.01(+0.22%)
Apr 03, 2003 2.537 2.537 2.528 2.529 29,695 -0.02(-0.64%)
Apr 02, 2003 2.555 2.555 2.535 2.546 23,646 +0.00(+0.07%)
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.