PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 3.421 3.467 3.405 3.467 55,393 +0.06(+1.69%)
Jun 30, 2003 3.457 3.467 3.412 3.409 63,723 -0.05(-1.39%)
Jun 27, 2003 3.433 3.457 3.414 3.457 61,224 +0.00(+0.14%)
Jun 26, 2003 3.460 3.467 3.453 3.453 52,894 -0.01(-0.28%)
Jun 25, 2003 3.477 3.493 3.462 3.462 34,152 -0.02(-0.55%)
Jun 24, 2003 3.457 3.493 3.455 3.481 30,820 +0.01(+0.35%)
Jun 23, 2003 3.481 3.515 3.414 3.469 89,546 +0.01(+0.21%)
Jun 20, 2003 3.513 3.563 3.453 3.462 94,544 -0.07(-2.10%)
Jun 19, 2003 3.577 3.577 3.513 3.537 47,480 -0.06(-1.80%)
Jun 18, 2003 3.553 3.601 3.532 3.601 32,903 +0.05(+1.28%)
Jun 17, 2003 3.585 3.628 3.556 3.556 49,979 -0.00(-0.13%)
Jun 16, 2003 3.630 3.630 3.556 3.561 55,810 -0.05(-1.27%)
Jun 13, 2003 3.601 3.625 3.589 3.606 73,303 +0.03(+0.74%)
Jun 12, 2003 3.613 3.613 3.580 3.580 45,397 +0.03(+0.74%)
Jun 11, 2003 3.577 3.601 3.544 3.553 52,478 -0.02(-0.54%)
Jun 10, 2003 3.589 3.594 3.517 3.573 49,562 +0.01(+0.20%)
Jun 09, 2003 3.601 3.601 3.563 3.565 54,144 -0.02(-0.60%)
Jun 06, 2003 3.558 3.616 3.558 3.587 83,715 +0.00(+0.00%)
Jun 05, 2003 3.573 3.587 3.565 3.587 62,890 -0.01(-0.27%)
Jun 04, 2003 3.601 3.601 3.577 3.597 66,639 +0.01(+0.33%)
Jun 03, 2003 3.599 3.601 3.565 3.585 79,134 +0.00(+0.13%)
Jun 02, 2003 3.532 3.599 3.517 3.580 83,298 +0.01(+0.27%)
May 30, 2003 3.553 3.589 3.529 3.570 47,480 +0.04(+1.16%)
May 29, 2003 3.529 3.529 3.493 3.529 37,068 -0.01(-0.34%)
May 28, 2003 3.522 3.662 3.522 3.541 89,962 -0.02(-0.47%)
May 27, 2003 3.553 3.558 3.522 3.558 71,637 +0.01(+0.34%)
May 23, 2003 3.505 3.558 3.505 3.546 97,876 +0.04(+1.23%)
May 22, 2003 3.493 3.505 3.493 3.503 66,639 +0.02(+0.55%)
May 21, 2003 3.479 3.484 3.472 3.484 87,463 +0.01(+0.35%)
May 20, 2003 3.469 3.472 3.460 3.472 43,731 +0.00(+0.00%)
May 19, 2003 3.469 3.474 3.457 3.472 60,391 +0.02(+0.49%)
May 16, 2003 3.467 3.472 3.448 3.455 58,725 -0.00(-0.07%)
May 15, 2003 3.467 3.469 3.457 3.457 37,484 -0.01(-0.28%)
May 14, 2003 3.467 3.469 3.448 3.467 79,967 +0.00(+0.00%)
May 13, 2003 3.467 3.467 3.421 3.467 44,148 +0.01(+0.42%)
May 12, 2003 3.443 3.457 3.433 3.453 24,156 +0.00(+0.07%)
May 09, 2003 3.453 3.467 3.450 3.450 21,241 -0.00(-0.07%)
May 08, 2003 3.443 3.455 3.397 3.453 42,898 +0.02(+0.49%)
May 07, 2003 3.477 3.477 3.436 3.436 29,571 -0.04(-1.04%)
May 06, 2003 3.457 3.474 3.421 3.472 49,562 +0.00(+0.07%)
May 05, 2003 3.412 3.484 3.412 3.469 114,119 +0.04(+1.05%)
May 02, 2003 3.421 3.441 3.385 3.433 34,569 +0.02(+0.70%)
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.