PCM Fund, Inc. (NY: PCM )

8.610 -0.139 (-1.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.891 3.929 3.888 3.921 34,208 +0.02(+0.49%)
Nov 29, 2006 3.874 3.902 3.874 3.902 30,205 +0.00(+0.07%)
Nov 28, 2006 3.874 3.902 3.858 3.899 26,202 +0.01(+0.35%)
Nov 27, 2006 3.916 3.916 3.866 3.885 33,844 -0.02(-0.63%)
Nov 24, 2006 3.852 3.910 3.852 3.910 6,186 +0.06(+1.50%)
Nov 22, 2006 3.844 3.888 3.844 3.853 38,575 -0.02(-0.50%)
Nov 21, 2006 3.866 3.902 3.866 3.872 24,382 -0.01(-0.14%)
Nov 20, 2006 3.861 3.902 3.844 3.877 53,496 +0.01(+0.21%)
Nov 17, 2006 3.861 3.891 3.861 3.869 25,110 -0.02(-0.49%)
Nov 16, 2006 3.833 3.916 3.833 3.888 85,157 +0.03(+0.86%)
Nov 15, 2006 3.850 3.872 3.833 3.855 52,768 +0.01(+0.36%)
Nov 14, 2006 3.847 3.852 3.833 3.841 57,499 -0.00(-0.07%)
Nov 13, 2006 3.866 3.874 3.841 3.844 79,698 -0.06(-1.55%)
Nov 10, 2006 3.929 3.929 3.880 3.905 69,509 -0.02(-0.63%)
Nov 09, 2006 3.902 3.929 3.869 3.929 14,192 +0.04(+1.06%)
Nov 08, 2006 3.863 3.891 3.863 3.888 10,553 +0.02(+0.64%)
Nov 07, 2006 3.916 3.927 3.863 3.863 48,401 -0.01(-0.21%)
Nov 06, 2006 3.902 3.916 3.869 3.872 44,398 -0.03(-0.77%)
Nov 03, 2006 3.896 3.902 3.888 3.902 23,291 +0.03(+0.85%)
Nov 02, 2006 3.863 3.918 3.861 3.869 62,594 -0.02(-0.56%)
Nov 01, 2006 3.902 3.902 3.847 3.891 58,591 -0.03(-0.70%)
Oct 31, 2006 3.918 3.929 3.891 3.918 41,123 +0.00(+0.00%)
Oct 30, 2006 3.874 3.929 3.861 3.918 43,306 +0.02(+0.56%)
Oct 27, 2006 3.896 3.896 3.844 3.896 18,923 -0.03(-0.70%)
Oct 26, 2006 3.905 3.924 3.894 3.924 17,468 +0.02(+0.49%)
Oct 25, 2006 3.885 3.913 3.880 3.905 27,658 -0.01(-0.14%)
Oct 24, 2006 3.913 3.916 3.874 3.910 27,294 +0.02(+0.42%)
Oct 23, 2006 3.877 3.907 3.877 3.894 32,389 +0.03(+0.78%)
Oct 20, 2006 3.855 3.866 3.847 3.863 41,123 -0.00(-0.07%)
Oct 19, 2006 3.861 3.866 3.841 3.866 24,018 +0.02(+0.43%)
Oct 18, 2006 3.891 3.894 3.847 3.850 36,028 -0.07(-1.75%)
Oct 17, 2006 3.921 3.921 3.858 3.918 21,471 +0.03(+0.78%)
Oct 16, 2006 3.902 3.913 3.844 3.888 59,319 -0.02(-0.63%)
Oct 13, 2006 3.902 3.916 3.896 3.913 29,477 +0.03(+0.85%)
Oct 12, 2006 3.833 3.880 3.828 3.880 37,120 +0.01(+0.21%)
Oct 11, 2006 3.817 3.872 3.814 3.872 61,502 +0.04(+1.00%)
Oct 10, 2006 3.866 3.883 3.822 3.833 39,667 -0.03(-0.85%)
Oct 09, 2006 3.880 3.888 3.858 3.866 16,012 +0.01(+0.14%)
Oct 06, 2006 3.847 3.894 3.841 3.861 52,404 +0.01(+0.28%)
Oct 05, 2006 3.841 3.866 3.841 3.850 52,040 -0.01(-0.21%)
Oct 04, 2006 3.863 3.872 3.830 3.858 69,873 +0.01(+0.21%)
Oct 03, 2006 3.885 3.894 3.841 3.850 58,227 -0.04(-0.99%)
Oct 02, 2006 3.943 3.943 3.883 3.888 55,316 -0.07(-1.74%)
Sep 29, 2006 3.929 3.957 3.918 3.957 30,569 +0.00(+0.00%)
Sep 28, 2006 3.902 3.957 3.896 3.957 42,214 +0.05(+1.41%)
Sep 27, 2006 3.929 3.929 3.863 3.902 50,585 -0.07(-1.73%)
Sep 26, 2006 3.998 3.998 3.946 3.971 41,123 +0.00(+0.00%)
Sep 25, 2006 3.957 3.987 3.943 3.971 23,291 +0.00(+0.00%)
Sep 22, 2006 3.971 4.048 3.957 3.971 51,313 +0.01(+0.35%)
Sep 21, 2006 3.924 3.957 3.888 3.957 33,116 +0.01(+0.14%)
Sep 20, 2006 3.940 3.971 3.902 3.951 58,227 -0.02(-0.42%)
Sep 19, 2006 3.943 3.971 3.943 3.968 58,227 +0.00(+0.00%)
Sep 18, 2006 3.971 3.971 3.949 3.968 43,670 -0.00(-0.07%)
Sep 15, 2006 3.957 3.982 3.946 3.971 49,857 +0.03(+0.70%)
Sep 14, 2006 3.935 3.971 3.910 3.943 51,676 +0.01(+0.21%)
Sep 13, 2006 3.916 3.954 3.877 3.935 113,543 +0.01(+0.14%)
Sep 12, 2006 3.896 3.957 3.874 3.929 43,306 +0.02(+0.49%)
Sep 11, 2006 3.913 3.929 3.874 3.910 69,873 +0.02(+0.64%)
Sep 08, 2006 3.872 3.910 3.872 3.885 45,126 +0.01(+0.21%)
Sep 07, 2006 3.874 3.929 3.872 3.877 22,927 -0.02(-0.63%)
Sep 06, 2006 3.872 3.902 3.872 3.902 33,116 +0.03(+0.71%)
Sep 05, 2006 3.885 3.885 3.874 3.874 37,120 -0.01(-0.28%)
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.