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 (%)
Oct 29, 2004 3.408 3.408 3.362 3.398 28,315 +0.00(+0.00%)
Oct 28, 2004 3.410 3.410 3.379 3.398 23,318 +0.01(+0.21%)
Oct 27, 2004 3.410 3.429 3.362 3.391 63,292 -0.02(-0.63%)
Oct 26, 2004 3.391 3.413 3.369 3.413 76,617 +0.04(+1.15%)
Oct 25, 2004 3.405 3.405 3.367 3.374 59,545 -0.02(-0.57%)
Oct 22, 2004 3.389 3.393 3.369 3.393 58,296 +0.03(+0.78%)
Oct 21, 2004 3.384 3.396 3.367 3.367 18,321 -0.03(-0.78%)
Oct 20, 2004 3.369 3.393 3.365 3.393 43,722 +0.00(+0.00%)
Oct 19, 2004 3.381 3.405 3.367 3.393 39,974 -0.01(-0.35%)
Oct 18, 2004 3.386 3.415 3.386 3.405 38,725 +0.00(+0.00%)
Oct 15, 2004 3.389 3.408 3.374 3.405 31,646 +0.04(+1.21%)
Oct 14, 2004 3.369 3.391 3.365 3.365 52,882 -0.02(-0.57%)
Oct 13, 2004 3.369 3.391 3.362 3.384 47,053 -0.01(-0.28%)
Oct 12, 2004 3.405 3.410 3.367 3.393 36,226 +0.01(+0.28%)
Oct 11, 2004 3.369 3.398 3.369 3.384 49,135 -0.01(-0.21%)
Oct 08, 2004 3.386 3.434 3.386 3.391 40,807 +0.00(+0.14%)
Oct 07, 2004 3.374 3.408 3.374 3.386 27,066 +0.00(+0.00%)
Oct 06, 2004 3.389 3.398 3.374 3.386 47,053 +0.02(+0.64%)
Oct 05, 2004 3.389 3.389 3.365 3.365 26,233 +0.00(+0.00%)
Oct 04, 2004 3.381 3.386 3.357 3.365 42,472 -0.01(-0.28%)
Oct 01, 2004 3.415 3.458 3.369 3.374 105,349 -0.02(-0.50%)
Sep 30, 2004 3.386 3.408 3.357 3.391 81,198 +0.02(+0.57%)
Sep 29, 2004 3.362 3.417 3.362 3.372 67,873 +0.03(+1.01%)
Sep 28, 2004 3.389 3.389 3.338 3.338 45,387 -0.05(-1.56%)
Sep 27, 2004 3.422 3.422 3.386 3.391 82,863 -0.01(-0.21%)
Sep 24, 2004 3.398 3.434 3.389 3.398 27,066 +0.02(+0.57%)
Sep 23, 2004 3.425 3.458 3.379 3.379 102,434 -0.03(-0.78%)
Sep 22, 2004 3.413 3.427 3.367 3.405 42,472 -0.00(-0.14%)
Sep 21, 2004 3.362 3.420 3.355 3.410 56,630 +0.06(+1.72%)
Sep 20, 2004 3.353 3.427 3.331 3.353 89,526 -0.00(-0.07%)
Sep 17, 2004 3.350 3.374 3.345 3.355 34,977 +0.02(+0.50%)
Sep 16, 2004 3.338 3.374 3.331 3.338 35,394 -0.02(-0.64%)
Sep 15, 2004 3.365 3.377 3.331 3.360 74,119 +0.02(+0.58%)
Sep 14, 2004 3.345 3.405 3.331 3.341 110,346 -0.00(-0.07%)
Sep 13, 2004 3.329 3.348 3.329 3.343 41,640 +0.00(+0.14%)
Sep 10, 2004 3.338 3.348 3.326 3.338 51,217 +0.01(+0.43%)
Sep 09, 2004 3.309 3.338 3.309 3.324 24,984 +0.01(+0.22%)
Sep 08, 2004 3.314 3.345 3.307 3.317 87,027 -0.01(-0.29%)
Sep 07, 2004 3.350 3.350 3.309 3.326 33,728 -0.02(-0.72%)
Sep 03, 2004 3.348 3.350 3.305 3.350 44,554 +0.01(+0.36%)
Sep 02, 2004 3.326 3.343 3.305 3.338 38,725 +0.03(+0.87%)
Sep 01, 2004 3.312 3.341 3.305 3.309 54,132 -0.03(-0.79%)
Aug 31, 2004 3.331 3.338 3.302 3.336 68,706 +0.02(+0.51%)
Aug 30, 2004 3.290 3.326 3.273 3.319 48,302 +0.03(+0.95%)
Aug 27, 2004 3.288 3.321 3.278 3.288 24,984 -0.04(-1.16%)
Aug 26, 2004 3.312 3.345 3.244 3.326 83,280 +0.01(+0.44%)
Aug 25, 2004 3.256 3.312 3.256 3.312 79,948 +0.06(+1.77%)
Aug 24, 2004 3.244 3.295 3.244 3.254 39,141 -0.00(-0.15%)
Aug 23, 2004 3.259 3.259 3.244 3.259 26,233 +0.01(+0.22%)
Aug 20, 2004 3.261 3.261 3.236 3.252 29,564 -0.00(-0.15%)
Aug 19, 2004 3.261 3.264 3.201 3.256 47,886 +0.01(+0.44%)
Aug 18, 2004 3.225 3.242 3.225 3.242 22,485 -0.01(-0.22%)
Aug 17, 2004 3.228 3.278 3.228 3.249 44,554 +0.02(+0.67%)
Aug 16, 2004 3.240 3.252 3.213 3.228 114,926 +0.01(+0.37%)
Aug 13, 2004 3.218 3.278 3.206 3.216 146,989 +0.02(+0.68%)
Aug 12, 2004 3.194 3.211 3.194 3.194 18,321 +0.01(+0.23%)
Aug 11, 2004 3.232 3.240 3.182 3.187 56,630 -0.02(-0.51%)
Aug 10, 2004 3.285 3.290 3.182 3.203 99,103 -0.01(-0.31%)
Aug 09, 2004 3.182 3.232 3.182 3.213 62,043 +0.05(+1.52%)
Aug 06, 2004 3.139 3.192 3.132 3.165 72,453 +0.03(+0.92%)
Aug 05, 2004 3.134 3.170 3.127 3.136 50,384 +0.00(+0.08%)
Aug 04, 2004 3.156 3.163 3.134 3.134 61,627 -0.01(-0.46%)
Aug 03, 2004 3.136 3.158 3.136 3.148 40,390 +0.01(+0.46%)
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.