PCM Fund, Inc. (NY: PCM )

11.29 USD -0.11 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.55 14.83 14.55 14.83 6,600 +0.23(+1.58%)
Feb 26, 2004 14.68 14.69 14.58 14.60 3,700 +0.01(+0.07%)
Feb 25, 2004 14.68 14.69 14.56 14.59 8,400 -0.13(-0.88%)
Feb 24, 2004 14.65 14.82 14.65 14.72 20,400 -0.12(-0.81%)
Feb 23, 2004 14.92 14.94 14.75 14.84 9,300 -0.04(-0.27%)
Feb 20, 2004 14.78 14.97 14.61 14.88 23,400 +0.02(+0.13%)
Feb 19, 2004 14.88 14.88 14.78 14.86 10,300 +0.08(+0.54%)
Feb 18, 2004 14.51 14.86 14.51 14.78 21,000 +0.17(+1.16%)
Feb 17, 2004 14.68 14.74 14.51 14.61 29,600 -0.17(-1.15%)
Feb 13, 2004 14.57 14.85 14.51 14.78 24,300 +0.11(+0.75%)
Feb 12, 2004 14.80 14.80 14.64 14.67 5,100 -0.09(-0.61%)
Feb 11, 2004 14.69 14.86 14.61 14.76 11,200 +0.09(+0.61%)
Feb 10, 2004 14.62 14.67 14.53 14.67 19,300 +0.13(+0.89%)
Feb 09, 2004 14.62 14.66 14.54 14.54 20,900 +0.02(+0.14%)
Feb 06, 2004 14.58 14.65 14.50 14.52 9,000 -0.01(-0.07%)
Feb 05, 2004 14.53 14.60 14.53 14.53 6,500 -0.07(-0.48%)
Feb 04, 2004 14.60 14.66 14.53 14.60 19,600 +0.05(+0.34%)
Feb 03, 2004 14.62 14.63 14.55 14.55 8,100 -0.07(-0.48%)
Feb 02, 2004 14.55 14.63 14.55 14.62 9,700 -0.02(-0.14%)
Jan 30, 2004 14.57 14.65 14.56 14.64 14,200 +0.03(+0.21%)
Jan 29, 2004 14.60 14.67 14.55 14.61 11,200 -0.04(-0.27%)
Jan 28, 2004 14.65 14.70 14.53 14.65 15,900 -0.09(-0.61%)
Jan 27, 2004 14.71 14.87 14.62 14.74 16,200 -0.03(-0.20%)
Jan 26, 2004 14.80 14.94 14.76 14.77 14,500 -0.02(-0.14%)
Jan 23, 2004 14.70 14.80 14.70 14.79 4,900 +0.04(+0.27%)
Jan 22, 2004 14.80 14.83 14.74 14.75 9,300 -0.15(-1.01%)
Jan 21, 2004 14.78 14.90 14.70 14.90 10,400 +0.10(+0.68%)
Jan 20, 2004 14.89 14.89 14.75 14.80 8,900 -0.13(-0.87%)
Jan 16, 2004 14.99 15.04 14.87 14.93 6,300 +0.03(+0.20%)
Jan 15, 2004 14.99 15.10 14.86 14.90 19,900 -0.01(-0.07%)
Jan 14, 2004 14.88 14.95 14.86 14.91 9,500 +0.11(+0.74%)
Jan 13, 2004 14.70 14.80 14.70 14.80 8,600 +0.09(+0.61%)
Jan 12, 2004 14.76 14.81 14.63 14.71 10,000 +0.12(+0.82%)
Jan 09, 2004 14.63 14.72 14.56 14.59 14,700 +0.06(+0.41%)
Jan 08, 2004 14.60 14.60 14.43 14.53 10,100 +0.03(+0.21%)
Jan 07, 2004 14.47 14.60 14.35 14.50 40,200 +0.01(+0.07%)
Jan 06, 2004 14.52 14.52 14.40 14.49 13,800 -0.03(-0.21%)
Jan 05, 2004 14.34 14.55 14.34 14.52 16,000 +0.13(+0.90%)
Jan 02, 2004 14.48 14.51 14.39 14.39 7,000 -0.14(-0.96%)
Dec 31, 2003 14.54 14.54 14.40 14.53 9,400 +0.09(+0.62%)
Dec 30, 2003 14.60 14.60 14.43 14.44 6,100 -0.10(-0.69%)
Dec 29, 2003 14.41 14.59 14.41 14.54 9,800 +0.13(+0.90%)
Dec 26, 2003 14.45 14.45 14.35 14.41 9,000 -0.14(-0.96%)
Dec 24, 2003 14.40 14.55 14.40 14.55 3,700 +0.02(+0.14%)
Dec 23, 2003 14.57 14.54 14.50 14.53 4,000 -0.04(-0.27%)
Dec 22, 2003 14.51 14.57 14.51 14.57 6,300 +0.17(+1.18%)
Dec 19, 2003 14.60 14.60 14.43 14.40 10,800 -0.15(-1.03%)
Dec 18, 2003 14.59 14.59 14.52 14.55 9,300 -0.09(-0.61%)
Dec 17, 2003 14.55 14.68 14.55 14.64 11,600 +0.05(+0.34%)
Dec 16, 2003 14.64 14.64 14.56 14.59 10,300 +0.02(+0.14%)
Dec 15, 2003 14.90 14.90 14.57 14.57 16,800 -0.23(-1.55%)
Dec 12, 2003 14.82 14.85 14.74 14.80 14,800 +0.10(+0.68%)
Dec 11, 2003 14.60 14.70 14.50 14.70 10,300 +0.40(+2.80%)
Dec 10, 2003 14.25 14.30 14.25 14.30 1,900 -0.02(-0.14%)
Dec 09, 2003 14.56 14.60 14.32 14.32 20,700 -0.08(-0.56%)
Dec 08, 2003 14.55 14.70 14.40 14.40 14,900 -0.05(-0.35%)
Dec 05, 2003 14.51 14.51 14.46 14.45 7,300 -0.07(-0.48%)
Dec 04, 2003 14.47 14.52 14.47 14.52 9,100 +0.21(+1.47%)
Dec 03, 2003 14.35 14.35 14.31 14.31 4,300 +0.01(+0.07%)
Dec 02, 2003 14.26 14.34 14.26 14.30 11,300 -0.09(-0.63%)
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.