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 (%)
Feb 28, 2002 2.536 2.562 2.536 2.562 68,204 +0.03(+1.37%)
Feb 27, 2002 2.563 2.563 2.527 2.527 174,361 -0.03(-1.14%)
Feb 26, 2002 2.536 2.562 2.536 2.556 61,054 -0.01(-0.21%)
Feb 25, 2002 2.562 2.562 2.554 2.562 90,206 +0.01(+0.28%)
Feb 22, 2002 2.551 2.562 2.547 2.554 139,709 +0.00(+0.07%)
Feb 21, 2002 2.549 2.562 2.549 2.553 81,405 -0.01(-0.35%)
Feb 20, 2002 2.625 2.627 2.549 2.562 122,658 -0.05(-1.81%)
Feb 19, 2002 2.573 2.653 2.573 2.609 72,054 +0.04(+1.41%)
Feb 18, 2002 2.598 2.600 2.569 2.573 76,455 +0.00(+0.00%)
Feb 15, 2002 2.598 2.600 2.569 2.573 76,455 -0.01(-0.35%)
Feb 14, 2002 2.598 2.598 2.567 2.582 59,404 -0.02(-0.63%)
Feb 13, 2002 2.582 2.598 2.556 2.598 40,702 +0.03(+0.99%)
Feb 12, 2002 2.565 2.591 2.547 2.573 70,954 +0.01(+0.21%)
Feb 11, 2002 2.636 2.671 2.567 2.567 117,158 -0.13(-4.92%)
Feb 08, 2002 2.654 2.700 2.642 2.700 57,203 +0.03(+1.02%)
Feb 07, 2002 2.673 2.682 2.622 2.673 92,406 -0.01(-0.41%)
Feb 06, 2002 2.671 2.716 2.636 2.683 119,358 +0.01(+0.48%)
Feb 05, 2002 2.663 2.725 2.611 2.671 272,818 +0.03(+0.96%)
Feb 04, 2002 2.633 2.663 2.607 2.645 56,103 +0.00(+0.00%)
Feb 01, 2002 2.671 2.671 2.609 2.645 122,108 -0.02(-0.62%)
Jan 31, 2002 2.563 2.791 2.563 2.662 491,183 +0.10(+3.76%)
Jan 30, 2002 2.554 2.607 2.554 2.565 60,504 +0.00(+0.07%)
Jan 29, 2002 2.563 2.587 2.554 2.563 31,352 -0.02(-0.91%)
Jan 28, 2002 2.585 2.587 2.573 2.587 66,004 +0.01(+0.28%)
Jan 25, 2002 2.582 2.587 2.569 2.580 96,806 -0.00(-0.07%)
Jan 24, 2002 2.585 2.585 2.567 2.582 74,805 +0.00(+0.00%)
Jan 23, 2002 2.567 2.582 2.567 2.582 60,504 +0.00(+0.00%)
Jan 22, 2002 2.589 2.589 2.563 2.582 62,704 +0.01(+0.35%)
Jan 21, 2002 2.589 2.589 2.562 2.573 935,063 +0.00(+0.00%)
Jan 18, 2002 2.589 2.589 2.562 2.573 935,063 +0.00(+0.00%)
Jan 17, 2002 2.582 2.582 2.569 2.573 43,452 -0.01(-0.28%)
Jan 16, 2002 2.583 2.593 2.573 2.580 55,553 -0.00(-0.14%)
Jan 15, 2002 2.582 2.583 2.558 2.583 62,704 +0.00(+0.14%)
Jan 14, 2002 2.562 2.580 2.562 2.580 50,053 +0.00(+0.00%)
Jan 11, 2002 2.580 2.582 2.558 2.580 117,158 +0.00(+0.07%)
Jan 10, 2002 2.563 2.578 2.553 2.578 58,854 +0.01(+0.21%)
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.