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 (%)
Jun 30, 2005 3.361 3.409 3.361 3.361 73,303 -0.03(-0.78%)
Jun 29, 2005 3.400 3.405 3.366 3.388 54,144 -0.01(-0.28%)
Jun 28, 2005 3.385 3.397 3.377 3.397 28,321 -0.01(-0.35%)
Jun 27, 2005 3.419 3.433 3.409 3.409 17,076 -0.03(-0.98%)
Jun 24, 2005 3.381 3.457 3.381 3.443 33,736 +0.04(+1.13%)
Jun 23, 2005 3.381 3.407 3.381 3.405 39,567 +0.01(+0.42%)
Jun 22, 2005 3.400 3.417 3.390 3.390 66,639 -0.02(-0.56%)
Jun 21, 2005 3.419 3.455 3.397 3.409 39,983 -0.01(-0.21%)
Jun 20, 2005 3.445 3.445 3.397 3.417 54,977 +0.01(+0.35%)
Jun 17, 2005 3.361 3.405 3.349 3.405 53,727 +0.02(+0.64%)
Jun 16, 2005 3.376 3.385 3.369 3.383 28,738 +0.02(+0.71%)
Jun 15, 2005 3.354 3.376 3.354 3.359 19,991 -0.02(-0.57%)
Jun 14, 2005 3.378 3.388 3.373 3.378 35,818 -0.01(-0.42%)
Jun 13, 2005 3.431 3.431 3.393 3.393 31,653 -0.02(-0.63%)
Jun 10, 2005 3.419 3.419 3.385 3.414 30,820 +0.01(+0.28%)
Jun 09, 2005 3.378 3.405 3.364 3.405 62,057 +0.04(+1.14%)
Jun 08, 2005 3.371 3.421 3.342 3.366 178,676 -0.01(-0.21%)
Jun 07, 2005 3.337 3.395 3.335 3.373 72,470 +0.01(+0.36%)
Jun 06, 2005 3.349 3.366 3.349 3.361 33,736 +0.04(+1.08%)
Jun 03, 2005 3.333 3.352 3.304 3.325 65,806 -0.03(-1.00%)
Jun 02, 2005 3.316 3.383 3.313 3.359 38,734 +0.03(+0.79%)
Jun 01, 2005 3.385 3.393 3.333 3.333 30,404 -0.04(-1.07%)
May 31, 2005 3.385 3.385 3.369 3.369 24,989 -0.01(-0.43%)
May 27, 2005 3.364 3.383 3.364 3.383 18,742 +0.00(+0.14%)
May 26, 2005 3.337 3.378 3.329 3.378 24,156 -0.01(-0.21%)
May 25, 2005 3.366 3.385 3.345 3.385 58,309 +0.02(+0.71%)
May 24, 2005 3.313 3.361 3.313 3.361 83,298 +0.02(+0.72%)
May 23, 2005 3.349 3.349 3.337 3.337 42,482 -0.00(-0.07%)
May 20, 2005 3.349 3.359 3.340 3.340 50,395 -0.02(-0.57%)
May 19, 2005 3.328 3.359 3.328 3.359 17,076 +0.01(+0.29%)
May 18, 2005 3.347 3.359 3.347 3.349 21,241 +0.01(+0.43%)
May 17, 2005 3.354 3.359 3.335 3.335 64,973 -0.02(-0.64%)
May 16, 2005 3.325 3.357 3.325 3.357 29,571 +0.01(+0.29%)
May 13, 2005 3.359 3.361 3.318 3.347 44,564 -0.00(-0.07%)
May 12, 2005 3.352 3.352 3.337 3.349 27,905 +0.00(+0.00%)
May 11, 2005 3.357 3.359 3.333 3.349 74,969 +0.04(+1.25%)
May 10, 2005 3.311 3.359 3.292 3.308 47,063 +0.02(+0.72%)
May 09, 2005 3.311 3.313 3.270 3.285 109,121 -0.01(-0.36%)
May 06, 2005 3.289 3.299 3.273 3.297 48,729 -0.02(-0.51%)
May 05, 2005 3.282 3.313 3.282 3.313 46,230 +0.01(+0.44%)
May 04, 2005 3.294 3.318 3.280 3.299 43,315 +0.01(+0.44%)
May 03, 2005 3.287 3.289 3.268 3.285 24,573 -0.03(-0.80%)
May 02, 2005 3.313 3.313 3.280 3.311 11,245 -0.01(-0.36%)
Apr 29, 2005 3.289 3.323 3.270 3.323 90,379 +0.06(+1.76%)
Apr 28, 2005 3.220 3.265 3.196 3.265 12,078 +0.04(+1.34%)
Apr 27, 2005 3.289 3.292 3.222 3.222 29,571 -0.07(-2.19%)
Apr 26, 2005 3.294 3.297 3.277 3.294 14,993 +0.00(+0.00%)
Apr 25, 2005 3.309 3.337 3.263 3.294 53,727 -0.00(-0.15%)
Apr 22, 2005 3.313 3.313 3.297 3.299 36,235 +0.00(+0.15%)
Apr 21, 2005 3.265 3.294 3.265 3.294 21,657 +0.02(+0.51%)
Apr 20, 2005 3.282 3.285 3.253 3.277 42,482 +0.01(+0.22%)
Apr 19, 2005 3.246 3.287 3.246 3.270 32,903 +0.03(+0.96%)
Apr 18, 2005 3.253 3.268 3.229 3.239 57,892 -0.01(-0.44%)
Apr 15, 2005 3.253 3.263 3.229 3.253 40,816 +0.01(+0.22%)
Apr 14, 2005 3.241 3.256 3.193 3.246 62,057 +0.02(+0.52%)
Apr 13, 2005 3.225 3.241 3.184 3.229 29,571 +0.00(+0.15%)
Apr 12, 2005 3.205 3.241 3.205 3.225 42,898 +0.00(+0.00%)
Apr 11, 2005 3.241 3.256 3.217 3.225 22,490 -0.01(-0.22%)
Apr 08, 2005 3.234 3.246 3.217 3.232 22,490 +0.00(+0.00%)
Apr 07, 2005 3.215 3.241 3.215 3.232 24,156 +0.02(+0.67%)
Apr 06, 2005 3.205 3.217 3.191 3.210 49,979 +0.06(+1.75%)
Apr 05, 2005 3.157 3.179 3.143 3.155 44,564 +0.00(+0.00%)
Apr 04, 2005 3.213 3.213 3.114 3.155 67,472 -0.05(-1.57%)
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.