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 (%)
Sep 30, 2004 3.385 3.407 3.357 3.390 81,216 +0.02(+0.57%)
Sep 29, 2004 3.361 3.417 3.361 3.371 67,888 +0.03(+1.01%)
Sep 28, 2004 3.388 3.388 3.337 3.337 45,397 -0.05(-1.56%)
Sep 27, 2004 3.421 3.421 3.385 3.390 82,882 -0.01(-0.21%)
Sep 24, 2004 3.397 3.433 3.388 3.397 27,072 +0.02(+0.57%)
Sep 23, 2004 3.424 3.457 3.378 3.378 102,457 -0.03(-0.78%)
Sep 22, 2004 3.412 3.426 3.366 3.405 42,482 -0.00(-0.14%)
Sep 21, 2004 3.361 3.419 3.354 3.409 56,643 +0.06(+1.72%)
Sep 20, 2004 3.352 3.426 3.330 3.352 89,546 -0.00(-0.07%)
Sep 17, 2004 3.349 3.373 3.345 3.354 34,985 +0.02(+0.50%)
Sep 16, 2004 3.337 3.373 3.330 3.337 35,402 -0.02(-0.64%)
Sep 15, 2004 3.364 3.376 3.330 3.359 74,136 +0.02(+0.57%)
Sep 14, 2004 3.345 3.405 3.330 3.340 110,371 -0.00(-0.07%)
Sep 13, 2004 3.328 3.347 3.328 3.342 41,649 +0.00(+0.14%)
Sep 10, 2004 3.337 3.347 3.325 3.337 51,228 +0.01(+0.43%)
Sep 09, 2004 3.309 3.337 3.309 3.323 24,989 +0.01(+0.22%)
Sep 08, 2004 3.313 3.345 3.306 3.316 87,047 -0.01(-0.29%)
Sep 07, 2004 3.349 3.349 3.309 3.325 33,736 -0.02(-0.72%)
Sep 03, 2004 3.347 3.349 3.304 3.349 44,564 +0.01(+0.36%)
Sep 02, 2004 3.325 3.342 3.304 3.337 38,734 +0.03(+0.87%)
Sep 01, 2004 3.311 3.340 3.304 3.309 54,144 -0.03(-0.79%)
Aug 31, 2004 3.330 3.337 3.301 3.335 68,721 +0.02(+0.51%)
Aug 30, 2004 3.289 3.325 3.273 3.318 48,313 +0.03(+0.95%)
Aug 27, 2004 3.287 3.321 3.277 3.287 24,989 -0.04(-1.16%)
Aug 26, 2004 3.311 3.345 3.244 3.325 83,298 +0.01(+0.44%)
Aug 25, 2004 3.256 3.311 3.256 3.311 79,967 +0.06(+1.77%)
Aug 24, 2004 3.244 3.294 3.244 3.253 39,150 -0.00(-0.15%)
Aug 23, 2004 3.258 3.258 3.244 3.258 26,239 +0.01(+0.22%)
Aug 20, 2004 3.261 3.261 3.236 3.251 29,571 -0.00(-0.15%)
Aug 19, 2004 3.261 3.263 3.201 3.256 47,896 +0.01(+0.44%)
Aug 18, 2004 3.225 3.241 3.225 3.241 22,490 -0.01(-0.22%)
Aug 17, 2004 3.227 3.277 3.227 3.249 44,564 +0.02(+0.67%)
Aug 16, 2004 3.239 3.251 3.213 3.227 114,952 +0.01(+0.37%)
Aug 13, 2004 3.217 3.277 3.205 3.215 147,022 +0.02(+0.68%)
Aug 12, 2004 3.193 3.210 3.193 3.193 18,325 +0.01(+0.23%)
Aug 11, 2004 3.232 3.239 3.181 3.186 56,643 -0.02(-0.51%)
Aug 10, 2004 3.285 3.289 3.181 3.202 99,125 -0.01(-0.31%)
Aug 09, 2004 3.181 3.232 3.181 3.213 62,057 +0.05(+1.52%)
Aug 06, 2004 3.138 3.191 3.131 3.164 72,470 +0.03(+0.92%)
Aug 05, 2004 3.133 3.169 3.126 3.136 50,395 +0.00(+0.08%)
Aug 04, 2004 3.155 3.162 3.133 3.133 61,641 -0.01(-0.46%)
Aug 03, 2004 3.136 3.157 3.136 3.148 40,400 +0.01(+0.46%)
Aug 02, 2004 3.121 3.150 3.121 3.133 50,812 +0.01(+0.38%)
Jul 30, 2004 3.133 3.145 3.119 3.121 15,826 +0.01(+0.23%)
Jul 29, 2004 3.124 3.143 3.102 3.114 22,490 -0.01(-0.31%)
Jul 28, 2004 3.116 3.124 3.090 3.124 47,896 -0.00(-0.08%)
Jul 27, 2004 3.114 3.143 3.112 3.126 54,977 -0.01(-0.38%)
Jul 26, 2004 3.169 3.169 3.114 3.138 80,383 -0.01(-0.38%)
Jul 23, 2004 3.184 3.186 3.150 3.150 49,146 -0.04(-1.20%)
Jul 22, 2004 3.174 3.201 3.157 3.189 34,152 -0.01(-0.30%)
Jul 21, 2004 3.181 3.198 3.169 3.198 24,989 +0.00(+0.08%)
Jul 20, 2004 3.229 3.229 3.193 3.196 31,237 -0.03(-1.04%)
Jul 19, 2004 3.227 3.229 3.215 3.229 56,643 -0.02(-0.66%)
Jul 16, 2004 3.261 3.268 3.217 3.251 53,727 -0.01(-0.22%)
Jul 15, 2004 3.239 3.258 3.217 3.258 86,214 +0.03(+0.82%)
Jul 14, 2004 3.258 3.258 3.232 3.232 41,233 -0.01(-0.30%)
Jul 13, 2004 3.229 3.251 3.205 3.241 40,400 +0.02(+0.75%)
Jul 12, 2004 3.232 3.244 3.201 3.217 45,814 +0.01(+0.30%)
Jul 09, 2004 3.169 3.241 3.169 3.208 37,901 +0.01(+0.45%)
Jul 08, 2004 3.227 3.246 3.193 3.193 40,400 -0.03(-0.89%)
Jul 07, 2004 3.121 3.225 3.116 3.222 205,748 +0.10(+3.23%)
Jul 06, 2004 3.121 3.155 3.097 3.121 32,070 +0.00(+0.08%)
Jul 02, 2004 3.112 3.143 3.112 3.119 32,486 +0.03(+1.01%)
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.