PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.350 3.350 3.326 3.338 6,246 +0.00(+0.00%)
Nov 27, 2002 3.326 3.343 3.305 3.338 46,220 +0.01(+0.36%)
Nov 26, 2002 3.314 3.336 3.302 3.326 47,053 -0.01(-0.29%)
Nov 25, 2002 3.300 3.336 3.300 3.336 91,191 +0.04(+1.24%)
Nov 22, 2002 3.300 3.300 3.230 3.295 62,876 +0.02(+0.51%)
Nov 21, 2002 3.293 3.302 3.261 3.278 52,882 +0.00(+0.00%)
Nov 20, 2002 3.288 3.297 3.266 3.278 25,400 +0.01(+0.37%)
Nov 19, 2002 3.235 3.266 3.206 3.266 110,762 +0.02(+0.59%)
Nov 18, 2002 3.302 3.309 3.194 3.247 58,296 -0.06(-1.67%)
Nov 15, 2002 3.290 3.333 3.266 3.302 44,971 +0.03(+0.88%)
Nov 14, 2002 3.302 3.302 3.254 3.273 26,649 -0.02(-0.58%)
Nov 13, 2002 3.321 3.329 3.290 3.293 29,980 -0.00(-0.15%)
Nov 12, 2002 3.338 3.338 3.290 3.297 35,810 -0.04(-1.22%)
Nov 11, 2002 3.350 3.355 3.290 3.338 44,138 +0.01(+0.22%)
Nov 08, 2002 3.283 3.341 3.283 3.331 31,646 +0.02(+0.73%)
Nov 07, 2002 3.314 3.353 3.290 3.307 71,620 +0.02(+0.51%)
Nov 06, 2002 3.242 3.290 3.199 3.290 62,043 +0.05(+1.48%)
Nov 05, 2002 3.295 3.305 3.230 3.242 54,548 -0.03(-0.95%)
Nov 04, 2002 3.329 3.329 3.273 3.273 40,390 -0.08(-2.36%)
Nov 01, 2002 3.302 3.355 3.278 3.353 121,588 +0.06(+1.68%)
Oct 31, 2002 3.300 3.314 3.261 3.297 5,538,121 -0.00(-0.07%)
Oct 30, 2002 3.285 3.300 3.276 3.300 44,138 +0.01(+0.37%)
Oct 29, 2002 3.204 3.324 3.204 3.288 79,948 +0.06(+1.86%)
Oct 28, 2002 3.180 3.228 3.180 3.228 49,968 +0.02(+0.75%)
Oct 25, 2002 3.158 3.204 3.122 3.204 54,964 +0.04(+1.14%)
Oct 24, 2002 3.124 3.168 3.124 3.168 58,296 +0.02(+0.76%)
Oct 23, 2002 3.057 3.144 3.052 3.144 103,267 +0.08(+2.59%)
Oct 22, 2002 3.124 3.124 3.026 3.064 256,502 -0.06(-1.92%)
Oct 21, 2002 3.230 3.230 3.122 3.124 152,818 -0.10(-3.06%)
Oct 18, 2002 3.230 3.230 3.204 3.223 41,640 -0.02(-0.67%)
Oct 17, 2002 3.290 3.290 3.220 3.244 156,566 -0.05(-1.46%)
Oct 16, 2002 3.278 3.314 3.271 3.293 82,447 +0.03(+0.88%)
Oct 15, 2002 3.398 3.398 3.160 3.264 259,833 -0.15(-4.36%)
Oct 14, 2002 3.511 3.511 3.413 3.413 87,860 -0.12(-3.46%)
Oct 11, 2002 3.487 3.535 3.465 3.535 47,886 +0.07(+2.08%)
Oct 10, 2002 3.463 3.480 3.456 3.463 84,529 +0.00(+0.00%)
Oct 09, 2002 3.554 3.578 3.463 3.463 51,217 -0.12(-3.22%)
Oct 08, 2002 3.487 3.581 3.463 3.578 98,270 +0.09(+2.69%)
Oct 07, 2002 3.518 3.518 3.485 3.485 39,974 -0.03(-0.96%)
Oct 04, 2002 3.557 3.557 3.518 3.518 27,898 -0.00(-0.07%)
Oct 03, 2002 3.540 3.542 3.521 3.521 35,394 -0.01(-0.27%)
Oct 02, 2002 3.545 3.559 3.521 3.530 28,731 -0.01(-0.34%)
Oct 01, 2002 3.559 3.559 3.521 3.542 34,144 +0.00(+0.00%)
Sep 30, 2002 3.559 3.559 3.518 3.542 87,027 -0.00(-0.14%)
Sep 27, 2002 3.585 3.626 3.547 3.547 100,352 -0.01(-0.40%)
Sep 26, 2002 3.552 3.585 3.547 3.561 77,450 +0.01(+0.41%)
Sep 25, 2002 3.569 3.576 3.547 3.547 69,955 -0.02(-0.61%)
Sep 24, 2002 3.600 3.614 3.566 3.569 66,207 -0.03(-0.80%)
Sep 23, 2002 3.595 3.626 3.569 3.598 41,223 -0.01(-0.40%)
Sep 20, 2002 3.600 3.614 3.557 3.612 54,548 +0.03(+0.94%)
Sep 19, 2002 3.602 3.614 3.559 3.578 9,827,042 -0.04(-1.00%)
Sep 18, 2002 3.607 3.614 3.593 3.614 33,312 +0.02(+0.60%)
Sep 17, 2002 3.626 3.626 3.593 3.593 46,636 -0.03(-0.93%)
Sep 16, 2002 3.590 3.626 3.590 3.626 41,640 +0.01(+0.33%)
Sep 13, 2002 3.600 3.622 3.583 3.614 34,144 +0.01(+0.40%)
Sep 12, 2002 3.598 3.600 3.559 3.600 41,640 +0.00(+0.07%)
Sep 11, 2002 3.549 3.598 3.549 3.598 62,043 +0.01(+0.20%)
Sep 10, 2002 3.569 3.590 3.569 3.590 27,898 +0.02(+0.61%)
Sep 09, 2002 3.561 3.581 3.561 3.569 23,318 +0.01(+0.34%)
Sep 06, 2002 3.578 3.578 3.554 3.557 23,734 -0.02(-0.60%)
Sep 05, 2002 3.578 3.578 3.571 3.578 15,406 -0.02(-0.60%)
Sep 04, 2002 3.554 3.600 3.554 3.600 43,305 +0.06(+1.63%)
Sep 03, 2002 3.571 3.571 3.523 3.542 75,784 -0.00(-0.14%)
Aug 30, 2002 3.569 3.578 3.537 3.547 48,718 -0.02(-0.67%)
Aug 29, 2002 3.588 3.602 3.566 3.571 83,280 -0.02(-0.47%)
Aug 28, 2002 3.590 3.614 3.588 3.588 30,813 -0.04(-1.06%)
Aug 27, 2002 3.629 3.629 3.610 3.626 43,305 -0.01(-0.40%)
Aug 26, 2002 3.619 3.641 3.607 3.641 47,469 -0.00(-0.07%)
Aug 23, 2002 3.638 3.650 3.607 3.643 26,649 +0.01(+0.40%)
Aug 22, 2002 3.617 3.638 3.617 3.629 53,715 +0.01(+0.33%)
Aug 21, 2002 3.602 3.626 3.602 3.617 25,816 +0.00(+0.13%)
Aug 20, 2002 3.600 3.612 3.588 3.612 32,479 -0.01(-0.27%)
Aug 16, 2002 3.585 3.624 3.585 3.622 26,649 +0.01(+0.33%)
Aug 15, 2002 3.590 3.610 3.578 3.610 52,882 +0.03(+0.87%)
Aug 14, 2002 3.561 3.612 3.561 3.578 69,122 -0.01(-0.20%)
Aug 13, 2002 3.593 3.624 3.581 3.585 49,968 -0.02(-0.60%)
Aug 12, 2002 3.622 3.624 3.598 3.607 24,984 +0.01(+0.40%)
Aug 07, 2002 3.578 3.598 3.573 3.593 59,128 +0.01(+0.40%)
Aug 06, 2002 3.576 3.578 3.545 3.578 131,998 +0.02(+0.68%)
Aug 05, 2002 3.583 3.607 3.554 3.554 416,400 -0.03(-0.80%)
Aug 02, 2002 3.566 3.588 3.542 3.583 27,482 +0.02(+0.47%)
Aug 01, 2002 3.600 3.600 3.533 3.566 38,725 -0.01(-0.34%)
Jul 31, 2002 3.547 3.602 3.547 3.578 31,230 +0.04(+1.09%)
Jul 30, 2002 3.554 3.554 3.509 3.540 49,135 -0.01(-0.41%)
Jul 29, 2002 3.590 3.600 3.535 3.554 76,201 -0.03(-0.87%)
Jul 26, 2002 3.578 3.590 3.559 3.585 36,643 +0.01(+0.20%)
Jul 25, 2002 3.571 3.593 3.542 3.578 42,472 +0.02(+0.54%)
Jul 24, 2002 3.607 3.607 3.535 3.559 48,718 -0.04(-1.07%)
Jul 23, 2002 3.566 3.602 3.542 3.598 67,040 +0.06(+1.56%)
Jul 22, 2002 3.542 3.590 3.518 3.542 86,611 +0.00(+0.00%)
Jul 19, 2002 3.554 3.561 3.518 3.542 64,958 -0.01(-0.34%)
Jul 17, 2002 3.542 3.569 3.521 3.554 46,636 +0.01(+0.34%)
Jul 12, 2002 3.564 3.564 3.535 3.542 37,059 +0.00(+0.07%)
Jul 11, 2002 3.542 3.564 3.528 3.540 47,886 -0.00(-0.07%)
Jul 10, 2002 3.542 3.564 3.525 3.542 14,574 -0.01(-0.20%)
Jul 09, 2002 3.540 3.549 3.540 3.549 41,223 +0.01(+0.27%)
Jul 08, 2002 3.492 3.540 3.492 3.540 74,535 +0.05(+1.38%)
Jul 05, 2002 3.477 3.492 3.477 3.492 3,331 +0.03(+0.83%)
Jul 04, 2002 3.444 3.463 3.420 3.463 16,239 +0.00(+0.00%)
Jul 03, 2002 3.444 3.463 3.420 3.463 16,239 +0.00(+0.14%)
Jul 02, 2002 3.509 3.509 3.458 3.458 29,980 -0.05(-1.44%)
Jul 01, 2002 3.492 3.509 3.470 3.509 33,728 +0.03(+0.83%)
Jun 28, 2002 3.480 3.482 3.458 3.480 22,485 +0.00(+0.07%)
Jun 27, 2002 3.446 3.480 3.446 3.477 15,823 +0.02(+0.56%)
Jun 26, 2002 3.439 3.480 3.410 3.458 40,807 -0.02(-0.62%)
Jun 25, 2002 3.444 3.480 3.444 3.480 55,381 +0.10(+2.99%)
Jun 21, 2002 3.389 3.408 3.374 3.379 77,034 -0.03(-0.92%)
Jun 20, 2002 3.425 3.492 3.401 3.410 93,273 +0.00(+0.07%)
Jun 19, 2002 3.463 3.477 3.398 3.408 131,582 -0.05(-1.32%)
Jun 18, 2002 3.533 3.578 3.453 3.453 141,992 -0.08(-2.24%)
Jun 17, 2002 3.643 3.643 3.533 3.533 62,876 -0.11(-3.03%)
Jun 14, 2002 3.634 3.643 3.549 3.643 143,241 +0.08(+2.15%)
Jun 12, 2002 3.554 3.653 3.554 3.566 49,135 -0.00(-0.13%)
Jun 11, 2002 3.578 3.600 3.535 3.571 43,305 -0.01(-0.20%)
Jun 10, 2002 3.530 3.578 3.530 3.578 55,381 +0.05(+1.50%)
Jun 07, 2002 3.537 3.540 3.516 3.525 18,321 -0.00(-0.14%)
Jun 06, 2002 3.518 3.549 3.509 3.530 54,132 +0.03(+0.75%)
Jun 05, 2002 3.509 3.516 3.473 3.504 40,390 -0.01(-0.41%)
May 31, 2002 3.518 3.549 3.504 3.518 34,561 -0.03(-0.95%)
May 28, 2002 3.554 3.554 3.528 3.552 45,387 +0.01(+0.27%)
May 27, 2002 3.535 3.561 3.525 3.542 32,479 +0.00(+0.00%)
May 24, 2002 3.535 3.561 3.525 3.542 32,479 +0.03(+0.89%)
May 23, 2002 3.485 3.518 3.485 3.511 47,469 +0.00(+0.14%)
May 22, 2002 3.497 3.516 3.480 3.506 17,488 -0.01(-0.41%)
May 21, 2002 3.497 3.528 3.449 3.521 47,053 +0.01(+0.41%)
May 20, 2002 3.542 3.566 3.499 3.506 37,059 -0.05(-1.35%)
May 17, 2002 3.535 3.554 3.521 3.554 20,820 +0.04(+1.02%)
May 16, 2002 3.518 3.626 3.518 3.518 82,447 -0.02(-0.68%)
May 15, 2002 3.518 3.542 3.463 3.542 63,292 +0.02(+0.68%)
May 14, 2002 3.518 3.542 3.487 3.518 32,479 -0.02(-0.68%)
May 13, 2002 3.509 3.614 3.458 3.542 87,027 +0.06(+1.65%)
May 10, 2002 3.504 3.540 3.482 3.485 88,276 +0.00(+0.14%)
May 09, 2002 3.499 3.499 3.429 3.480 33,312 -0.02(-0.55%)
May 08, 2002 3.492 3.504 3.437 3.499 45,804 +0.04(+1.04%)
May 07, 2002 3.470 3.494 3.439 3.463 64,125 +0.04(+1.05%)
May 06, 2002 3.470 3.480 3.427 3.427 44,971 -0.04(-1.18%)
May 03, 2002 3.437 3.468 3.437 3.468 42,889 +0.06(+1.62%)
May 02, 2002 3.444 3.468 3.413 3.413 46,636 -0.02(-0.63%)
May 01, 2002 3.446 3.456 3.401 3.434 52,882 +0.03(+0.92%)
Apr 30, 2002 3.427 3.451 3.391 3.403 61,210 +0.00(+0.00%)
Apr 29, 2002 3.410 3.427 3.379 3.403 48,718 -0.02(-0.63%)
Apr 26, 2002 3.398 3.425 3.372 3.425 47,886 +0.03(+0.78%)
Apr 25, 2002 3.401 3.437 3.398 3.398 41,223 -0.01(-0.35%)
Apr 24, 2002 3.444 3.444 3.389 3.410 46,220 -0.01(-0.35%)
Apr 23, 2002 3.398 3.422 3.379 3.422 38,725 +0.02(+0.64%)
Apr 22, 2002 3.422 3.437 3.401 3.401 32,479 -0.05(-1.32%)
Apr 19, 2002 3.379 3.468 3.369 3.446 110,346 +0.07(+1.99%)
Apr 18, 2002 3.405 3.405 3.372 3.379 26,649 -0.02(-0.71%)
Apr 17, 2002 3.386 3.403 3.369 3.403 45,387 +0.01(+0.28%)
Apr 16, 2002 3.410 3.413 3.369 3.393 72,037 +0.01(+0.21%)
Apr 15, 2002 3.432 3.432 3.365 3.386 55,797 -0.04(-1.05%)
Apr 12, 2002 3.453 3.456 3.422 3.422 34,977 -0.02(-0.70%)
Apr 11, 2002 3.422 3.453 3.422 3.446 49,968 +0.01(+0.35%)
Apr 10, 2002 3.461 3.468 3.367 3.434 89,109 -0.00(-0.14%)
Apr 09, 2002 3.434 3.458 3.434 3.439 29,980 +0.00(+0.14%)
Apr 08, 2002 3.437 3.439 3.425 3.434 35,394 +0.00(+0.00%)
Apr 05, 2002 3.437 3.437 3.398 3.434 52,050 +0.00(+0.00%)
Apr 04, 2002 3.398 3.444 3.377 3.434 52,050 +0.06(+1.78%)
Apr 03, 2002 3.360 3.398 3.341 3.374 87,444 +0.02(+0.64%)
Apr 02, 2002 3.360 3.360 3.343 3.353 52,882 +0.01(+0.36%)
Apr 01, 2002 3.360 3.360 3.338 3.341 44,554 +0.00(+0.00%)
Mar 29, 2002 3.360 3.360 3.341 3.341 56,214 +0.00(+0.00%)
Mar 28, 2002 3.360 3.360 3.341 3.341 56,214 -0.02(-0.57%)
Mar 27, 2002 3.403 3.410 3.355 3.360 58,712 -0.04(-1.27%)
Mar 26, 2002 3.401 3.444 3.401 3.403 30,813 -0.02(-0.49%)
Mar 25, 2002 3.446 3.446 3.401 3.420 69,955 -0.04(-1.25%)
Mar 22, 2002 3.384 3.468 3.379 3.463 63,292 +0.08(+2.34%)
Mar 21, 2002 3.384 3.410 3.379 3.384 46,220 +0.01(+0.21%)
Mar 20, 2002 3.381 3.410 3.377 3.377 46,220 +0.00(+0.00%)
Mar 19, 2002 3.415 3.417 3.374 3.377 44,554 -0.03(-0.99%)
Mar 18, 2002 3.417 3.417 3.391 3.410 107,847 -0.01(-0.21%)
Mar 15, 2002 3.468 3.494 3.417 3.417 55,381 -0.05(-1.45%)
Mar 14, 2002 3.446 3.468 3.386 3.468 62,876 +0.03(+0.77%)
Mar 13, 2002 3.413 3.456 3.410 3.441 29,564 +0.02(+0.49%)
Mar 12, 2002 3.446 3.470 3.415 3.425 42,056 -0.05(-1.31%)
Mar 11, 2002 3.492 3.504 3.434 3.470 64,542 -0.02(-0.62%)
Mar 08, 2002 3.444 3.492 3.422 3.492 39,558 +0.02(+0.69%)
Mar 07, 2002 3.458 3.468 3.415 3.468 32,479 -0.01(-0.41%)
Mar 06, 2002 3.482 3.492 3.434 3.482 52,050 +0.01(+0.35%)
Mar 05, 2002 3.434 3.504 3.434 3.470 44,971 +0.01(+0.35%)
Mar 04, 2002 3.453 3.477 3.417 3.458 41,640 -0.02(-0.55%)
Mar 01, 2002 3.384 3.504 3.384 3.477 276,073 +0.09(+2.77%)
Feb 28, 2002 3.350 3.384 3.350 3.384 51,633 +0.05(+1.37%)
Feb 27, 2002 3.386 3.386 3.338 3.338 131,998 -0.04(-1.14%)
Feb 26, 2002 3.350 3.384 3.350 3.377 46,220 -0.01(-0.21%)
Feb 25, 2002 3.384 3.384 3.374 3.384 68,289 +0.01(+0.28%)
Feb 22, 2002 3.369 3.384 3.365 3.374 105,765 +0.00(+0.07%)
Feb 21, 2002 3.367 3.384 3.367 3.372 61,627 -0.01(-0.35%)
Feb 20, 2002 3.468 3.470 3.367 3.384 92,857 -0.06(-1.81%)
Feb 19, 2002 3.398 3.504 3.398 3.446 54,548 +0.05(+1.41%)
Feb 18, 2002 3.432 3.434 3.393 3.398 57,879 +0.00(+0.00%)
Feb 15, 2002 3.432 3.434 3.393 3.398 57,879 -0.01(-0.35%)
Feb 14, 2002 3.432 3.432 3.391 3.410 44,971 -0.02(-0.63%)
Feb 13, 2002 3.410 3.432 3.377 3.432 30,813 +0.03(+0.99%)
Feb 12, 2002 3.389 3.422 3.365 3.398 53,715 +0.01(+0.21%)
Feb 11, 2002 3.482 3.528 3.391 3.391 88,693 -0.18(-4.92%)
Feb 08, 2002 3.506 3.566 3.489 3.566 43,305 +0.04(+1.02%)
Feb 07, 2002 3.530 3.542 3.463 3.530 69,955 -0.01(-0.41%)
Feb 06, 2002 3.528 3.588 3.482 3.545 90,358 +0.02(+0.48%)
Feb 05, 2002 3.518 3.600 3.449 3.528 206,534 +0.03(+0.96%)
Feb 04, 2002 3.477 3.518 3.444 3.494 42,472 +0.00(+0.00%)
Feb 01, 2002 3.528 3.528 3.446 3.494 92,440 -0.02(-0.61%)
Jan 31, 2002 3.386 3.686 3.386 3.516 371,845 +0.13(+3.76%)
Jan 30, 2002 3.374 3.444 3.374 3.389 45,804 +0.00(+0.07%)
Jan 29, 2002 3.386 3.417 3.374 3.386 23,734 -0.03(-0.91%)
Jan 28, 2002 3.415 3.417 3.398 3.417 49,968 +0.01(+0.28%)
Jan 25, 2002 3.410 3.417 3.393 3.408 73,286 -0.00(-0.07%)
Jan 24, 2002 3.415 3.415 3.391 3.410 56,630 +0.00(+0.00%)
Jan 23, 2002 3.391 3.410 3.391 3.410 45,804 +0.00(+0.00%)
Jan 22, 2002 3.420 3.420 3.386 3.410 47,469 +0.01(+0.35%)
Jan 21, 2002 3.420 3.420 3.384 3.398 707,880 +0.00(+0.00%)
Jan 18, 2002 3.420 3.420 3.384 3.398 707,880 +0.00(+0.00%)
Jan 17, 2002 3.410 3.410 3.393 3.398 32,895 -0.01(-0.28%)
Jan 16, 2002 3.413 3.425 3.398 3.408 42,056 -0.00(-0.14%)
Jan 15, 2002 3.410 3.413 3.379 3.413 47,469 +0.00(+0.14%)
Jan 14, 2002 3.384 3.408 3.384 3.408 37,892 +0.00(+0.00%)
Jan 11, 2002 3.408 3.410 3.379 3.408 88,693 +0.00(+0.07%)
Jan 10, 2002 3.386 3.405 3.372 3.405 44,554 +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.