PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.540 2.551 2.540 2.551 37,402 +0.00(+0.00%)
Dec 29, 2005 2.545 2.553 2.538 2.551 64,904 +0.00(+0.07%)
Dec 28, 2005 2.538 2.554 2.538 2.549 122,108 -0.00(-0.07%)
Dec 27, 2005 2.549 2.558 2.545 2.551 49,503 +0.00(+0.14%)
Dec 23, 2005 2.558 2.560 2.545 2.547 46,753 -0.01(-0.57%)
Dec 22, 2005 2.556 2.562 2.545 2.562 42,902 +0.01(+0.57%)
Dec 21, 2005 2.553 2.561 2.538 2.547 58,303 -0.01(-0.36%)
Dec 20, 2005 2.553 2.578 2.538 2.556 117,158 -0.01(-0.28%)
Dec 19, 2005 2.563 2.587 2.538 2.563 211,764 -0.01(-0.35%)
Dec 16, 2005 2.574 2.594 2.563 2.573 74,805 -0.00(-0.07%)
Dec 15, 2005 2.565 2.594 2.565 2.574 88,006 -0.00(-0.14%)
Dec 14, 2005 2.563 2.582 2.563 2.578 56,653 +0.01(+0.21%)
Dec 13, 2005 2.569 2.574 2.567 2.573 33,002 +0.01(+0.21%)
Dec 12, 2005 2.565 2.573 2.563 2.567 50,603 +0.00(+0.07%)
Dec 09, 2005 2.574 2.574 2.564 2.565 41,802 -0.01(-0.35%)
Dec 08, 2005 2.583 2.583 2.563 2.574 91,856 -0.01(-0.35%)
Dec 07, 2005 2.563 2.594 2.554 2.583 66,004 +0.02(+0.64%)
Dec 06, 2005 2.556 2.569 2.556 2.567 53,903 +0.01(+0.36%)
Dec 05, 2005 2.582 2.582 2.558 2.558 85,255 -0.01(-0.35%)
Dec 02, 2005 2.576 2.580 2.567 2.567 37,402 +0.00(+0.00%)
Dec 01, 2005 2.565 2.580 2.565 2.567 48,403 +0.00(+0.07%)
Nov 30, 2005 2.551 2.580 2.551 2.565 22,551 +0.01(+0.43%)
Nov 29, 2005 2.571 2.571 2.553 2.554 85,805 -0.02(-0.64%)
Nov 28, 2005 2.551 2.583 2.551 2.571 61,604 -0.00(-0.14%)
Nov 25, 2005 2.574 2.574 2.574 2.574 0 +0.00(+0.00%)
Nov 23, 2005 2.567 2.591 2.565 2.574 30,802 -0.01(-0.21%)
Nov 22, 2005 2.587 2.587 2.565 2.580 94,606 +0.01(+0.57%)
Nov 21, 2005 2.567 2.573 2.564 2.565 39,602 -0.00(-0.07%)
Nov 18, 2005 2.567 2.573 2.567 2.567 64,354 -0.00(-0.07%)
Nov 17, 2005 2.565 2.574 2.565 2.569 108,907 +0.00(+0.14%)
Nov 16, 2005 2.574 2.578 2.565 2.565 56,103 +0.00(+0.00%)
Nov 15, 2005 2.563 2.573 2.563 2.565 58,854 +0.00(+0.07%)
Nov 14, 2005 2.582 2.582 2.547 2.563 26,951 -0.01(-0.56%)
Nov 11, 2005 2.567 2.582 2.547 2.578 64,354 +0.03(+1.06%)
Nov 10, 2005 2.576 2.576 2.549 2.551 47,853 -0.02(-0.84%)
Nov 09, 2005 2.573 2.580 2.563 2.573 48,953 +0.01(+0.21%)
Nov 08, 2005 2.573 2.580 2.562 2.567 19,801 -0.01(-0.35%)
Nov 07, 2005 2.573 2.587 2.573 2.576 49,503 +0.01(+0.43%)
Nov 04, 2005 2.549 2.578 2.549 2.565 44,553 +0.01(+0.36%)
Nov 03, 2005 2.563 2.582 2.553 2.556 45,103 -0.02(-0.64%)
Nov 02, 2005 2.547 2.574 2.547 2.573 94,606 +0.02(+0.93%)
Nov 01, 2005 2.547 2.567 2.547 2.549 60,504 -0.00(-0.14%)
Oct 31, 2005 2.556 2.565 2.545 2.553 55,003 -0.00(-0.14%)
Oct 28, 2005 2.554 2.574 2.549 2.556 48,953 +0.01(+0.21%)
Oct 27, 2005 2.560 2.560 2.547 2.551 52,253 -0.01(-0.50%)
Oct 26, 2005 2.573 2.573 2.549 2.563 69,304 -0.01(-0.35%)
Oct 25, 2005 2.549 2.573 2.547 2.573 41,802 +0.02(+0.71%)
Oct 24, 2005 2.571 2.571 2.538 2.554 43,452 +0.00(+0.00%)
Oct 21, 2005 2.554 2.554 2.547 2.554 28,601 +0.02(+0.72%)
Oct 20, 2005 2.531 2.554 2.529 2.536 55,003 -0.01(-0.36%)
Oct 19, 2005 2.547 2.565 2.529 2.545 90,756 -0.01(-0.50%)
Oct 18, 2005 2.549 2.563 2.534 2.558 45,653 -0.01(-0.21%)
Oct 17, 2005 2.563 2.571 2.547 2.563 27,501 -0.00(-0.07%)
Oct 14, 2005 2.562 2.573 2.545 2.565 64,904 +0.02(+0.64%)
Oct 13, 2005 2.567 2.567 2.545 2.549 75,355 +0.00(+0.00%)
Oct 12, 2005 2.560 2.567 2.547 2.549 43,452 +0.00(+0.07%)
Oct 11, 2005 2.571 2.574 2.547 2.547 46,203 -0.03(-1.06%)
Oct 10, 2005 2.573 2.574 2.573 2.574 13,200 +0.01(+0.35%)
Oct 07, 2005 2.567 2.573 2.556 2.565 20,351 +0.01(+0.43%)
Oct 06, 2005 2.554 2.582 2.554 2.554 93,506 -0.01(-0.57%)
Oct 05, 2005 2.578 2.582 2.569 2.569 77,555 +0.02(+0.64%)
Oct 04, 2005 2.554 2.560 2.518 2.553 146,310 +0.02(+0.65%)
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.