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 (%)
Feb 28, 2005 3.386 3.410 3.379 3.410 54,132 +0.02(+0.71%)
Feb 25, 2005 3.403 3.403 3.362 3.386 28,315 +0.00(+0.00%)
Feb 24, 2005 3.389 3.408 3.360 3.386 36,643 -0.01(-0.21%)
Feb 23, 2005 3.386 3.398 3.367 3.393 52,466 +0.03(+0.86%)
Feb 22, 2005 3.357 3.365 3.331 3.365 40,807 -0.01(-0.36%)
Feb 18, 2005 3.410 3.410 3.350 3.377 49,968 -0.01(-0.35%)
Feb 17, 2005 3.408 3.408 3.377 3.389 28,731 -0.01(-0.21%)
Feb 16, 2005 3.408 3.410 3.377 3.396 30,813 -0.00(-0.07%)
Feb 15, 2005 3.405 3.410 3.377 3.398 34,561 +0.00(+0.07%)
Feb 14, 2005 3.374 3.396 3.360 3.396 24,984 +0.02(+0.64%)
Feb 11, 2005 3.381 3.386 3.367 3.374 30,397 -0.00(-0.07%)
Feb 10, 2005 3.374 3.386 3.362 3.377 34,977 +0.01(+0.43%)
Feb 09, 2005 3.374 3.379 3.353 3.362 27,482 -0.02(-0.64%)
Feb 08, 2005 3.386 3.386 3.338 3.384 72,870 +0.01(+0.21%)
Feb 07, 2005 3.396 3.403 3.355 3.377 39,558 +0.00(+0.14%)
Feb 04, 2005 3.398 3.398 3.360 3.372 67,456 -0.03(-0.85%)
Feb 03, 2005 3.391 3.408 3.374 3.401 41,640 +0.02(+0.71%)
Feb 02, 2005 3.393 3.408 3.329 3.377 74,535 +0.00(+0.07%)
Feb 01, 2005 3.398 3.398 3.338 3.374 85,362 +0.00(+0.00%)
Jan 31, 2005 3.367 3.379 3.314 3.374 74,535 -0.01(-0.43%)
Jan 28, 2005 3.398 3.410 3.386 3.389 50,384 +0.00(+0.07%)
Jan 27, 2005 3.398 3.413 3.350 3.386 47,053 -0.01(-0.35%)
Jan 26, 2005 3.360 3.398 3.360 3.398 77,866 +0.04(+1.14%)
Jan 25, 2005 3.360 3.360 3.326 3.360 47,053 +0.01(+0.43%)
Jan 24, 2005 3.314 3.345 3.309 3.345 49,968 +0.05(+1.60%)
Jan 21, 2005 3.278 3.326 3.278 3.293 48,718 +0.03(+0.81%)
Jan 20, 2005 3.240 3.278 3.228 3.266 62,460 +0.03(+0.89%)
Jan 19, 2005 3.218 3.240 3.216 3.237 94,106 -0.00(-0.15%)
Jan 18, 2005 3.204 3.242 3.187 3.242 79,948 +0.06(+1.96%)
Jan 14, 2005 3.194 3.196 3.175 3.180 75,368 +0.00(+0.15%)
Jan 13, 2005 3.180 3.206 3.170 3.175 100,352 +0.01(+0.23%)
Jan 12, 2005 3.165 3.170 3.156 3.168 58,712 +0.01(+0.30%)
Jan 11, 2005 3.158 3.165 3.148 3.158 71,620 -0.02(-0.53%)
Jan 10, 2005 3.165 3.175 3.163 3.175 30,813 +0.02(+0.69%)
Jan 07, 2005 3.151 3.153 3.132 3.153 76,201 +0.01(+0.38%)
Jan 06, 2005 3.134 3.144 3.127 3.141 89,526 -0.00(-0.15%)
Jan 05, 2005 3.156 3.156 3.127 3.146 76,617 -0.01(-0.23%)
Jan 04, 2005 3.141 3.158 3.141 3.153 30,813 -0.01(-0.23%)
Jan 03, 2005 3.146 3.165 3.136 3.160 50,384 -0.00(-0.08%)
Dec 31, 2004 3.170 3.170 3.148 3.163 51,633 +0.00(+0.15%)
Dec 30, 2004 3.124 3.158 3.124 3.158 50,384 +0.02(+0.61%)
Dec 29, 2004 3.151 3.175 3.127 3.139 131,998 -0.03(-0.91%)
Dec 28, 2004 3.175 3.196 3.151 3.168 80,781 -0.01(-0.30%)
Dec 27, 2004 3.194 3.196 3.175 3.177 88,693 -0.01(-0.38%)
Dec 23, 2004 3.206 3.228 3.170 3.189 111,178 -0.04(-1.12%)
Dec 22, 2004 3.199 3.225 3.199 3.225 42,472 +0.01(+0.30%)
Dec 21, 2004 3.235 3.235 3.163 3.216 107,847 -0.00(-0.07%)
Dec 20, 2004 3.206 3.242 3.192 3.218 77,034 +0.01(+0.37%)
Dec 17, 2004 3.230 3.230 3.170 3.206 60,794 -0.01(-0.37%)
Dec 16, 2004 3.199 3.218 3.187 3.218 42,889 +0.02(+0.60%)
Dec 15, 2004 3.211 3.218 3.194 3.199 39,974 -0.01(-0.22%)
Dec 14, 2004 3.187 3.206 3.184 3.206 81,614 +0.01(+0.23%)
Dec 13, 2004 3.208 3.216 3.170 3.199 95,355 -0.01(-0.30%)
Dec 10, 2004 3.216 3.223 3.187 3.208 164,478 -0.01(-0.30%)
Dec 09, 2004 3.240 3.240 3.206 3.218 72,037 -0.00(-0.15%)
Dec 08, 2004 3.240 3.242 3.213 3.223 60,794 -0.01(-0.22%)
Dec 07, 2004 3.163 3.230 3.160 3.230 92,024 +0.06(+2.05%)
Dec 06, 2004 3.240 3.240 3.124 3.165 231,934 -0.08(-2.37%)
Dec 03, 2004 3.266 3.266 3.220 3.242 178,635 -0.03(-0.88%)
Dec 02, 2004 3.295 3.300 3.244 3.271 111,595 -0.04(-1.16%)
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.