PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.148 3.218 3.146 3.218 67,040 +0.07(+2.21%)
Mar 30, 2005 3.134 3.168 3.122 3.148 44,138 +0.03(+1.00%)
Mar 29, 2005 3.112 3.136 3.110 3.117 65,374 -0.02(-0.54%)
Mar 28, 2005 3.213 3.213 3.098 3.134 178,635 -0.08(-2.47%)
Mar 24, 2005 3.244 3.244 3.141 3.213 121,172 -0.04(-1.25%)
Mar 23, 2005 3.300 3.300 3.242 3.254 51,633 -0.05(-1.38%)
Mar 22, 2005 3.271 3.300 3.249 3.300 25,816 +0.02(+0.66%)
Mar 21, 2005 3.333 3.333 3.259 3.278 32,062 -0.04(-1.23%)
Mar 18, 2005 3.326 3.329 3.280 3.319 54,964 -0.02(-0.72%)
Mar 17, 2005 3.341 3.357 3.326 3.343 27,066 -0.01(-0.21%)
Mar 16, 2005 3.343 3.350 3.329 3.350 21,236 -0.01(-0.29%)
Mar 15, 2005 3.357 3.360 3.338 3.360 48,718 +0.01(+0.36%)
Mar 14, 2005 3.353 3.357 3.338 3.348 33,312 +0.01(+0.29%)
Mar 11, 2005 3.396 3.396 3.338 3.338 37,892 -0.04(-1.28%)
Mar 10, 2005 3.391 3.398 3.326 3.381 53,299 +0.02(+0.57%)
Mar 09, 2005 3.398 3.398 3.345 3.362 134,497 -0.04(-1.27%)
Mar 08, 2005 3.401 3.410 3.393 3.405 47,053 +0.01(+0.35%)
Mar 07, 2005 3.415 3.415 3.386 3.393 55,381 +0.00(+0.07%)
Mar 04, 2005 3.389 3.420 3.367 3.391 59,128 +0.00(+0.07%)
Mar 03, 2005 3.410 3.410 3.379 3.389 27,066 -0.01(-0.42%)
Mar 02, 2005 3.389 3.405 3.386 3.403 39,558 +0.00(+0.07%)
Mar 01, 2005 3.410 3.410 3.391 3.401 57,046 -0.01(-0.28%)
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%)
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.