PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.563 2.580 2.542 2.567 107,257 +0.01(+0.57%)
Sep 29, 2004 2.545 2.587 2.545 2.553 89,656 +0.03(+1.01%)
Sep 28, 2004 2.565 2.565 2.527 2.527 59,954 -0.04(-1.56%)
Sep 27, 2004 2.591 2.591 2.563 2.567 109,457 -0.01(-0.21%)
Sep 24, 2004 2.573 2.600 2.565 2.573 35,752 +0.01(+0.57%)
Sep 23, 2004 2.593 2.618 2.558 2.558 135,309 -0.02(-0.78%)
Sep 22, 2004 2.583 2.594 2.549 2.578 56,103 -0.00(-0.14%)
Sep 21, 2004 2.545 2.589 2.540 2.582 74,805 +0.04(+1.72%)
Sep 20, 2004 2.538 2.594 2.522 2.538 118,258 -0.00(-0.07%)
Sep 17, 2004 2.536 2.554 2.533 2.540 46,203 +0.01(+0.50%)
Sep 16, 2004 2.527 2.554 2.522 2.527 46,753 -0.02(-0.64%)
Sep 15, 2004 2.547 2.556 2.522 2.543 97,906 +0.01(+0.57%)
Sep 14, 2004 2.533 2.578 2.522 2.529 145,759 -0.00(-0.07%)
Sep 13, 2004 2.520 2.534 2.520 2.531 55,003 +0.00(+0.14%)
Sep 10, 2004 2.527 2.534 2.518 2.527 67,654 +0.01(+0.43%)
Sep 09, 2004 2.505 2.527 2.505 2.516 33,002 +0.01(+0.22%)
Sep 08, 2004 2.509 2.533 2.503 2.511 114,957 -0.01(-0.29%)
Sep 07, 2004 2.536 2.536 2.505 2.518 44,553 -0.02(-0.72%)
Sep 03, 2004 2.534 2.536 2.502 2.536 58,854 +0.01(+0.36%)
Sep 02, 2004 2.518 2.531 2.502 2.527 51,153 +0.02(+0.87%)
Sep 01, 2004 2.507 2.529 2.502 2.505 71,504 -0.02(-0.79%)
Aug 31, 2004 2.522 2.527 2.500 2.525 90,756 +0.01(+0.51%)
Aug 30, 2004 2.491 2.518 2.478 2.513 63,804 +0.02(+0.95%)
Aug 27, 2004 2.489 2.514 2.482 2.489 33,002 -0.03(-1.16%)
Aug 26, 2004 2.507 2.533 2.456 2.518 110,007 +0.01(+0.44%)
Aug 25, 2004 2.465 2.507 2.465 2.507 105,607 +0.04(+1.77%)
Aug 24, 2004 2.456 2.494 2.456 2.463 51,703 -0.00(-0.15%)
Aug 23, 2004 2.467 2.467 2.456 2.467 34,652 +0.01(+0.22%)
Aug 20, 2004 2.469 2.469 2.450 2.462 39,052 -0.00(-0.15%)
Aug 19, 2004 2.469 2.471 2.423 2.465 63,254 +0.01(+0.44%)
Aug 18, 2004 2.442 2.454 2.442 2.454 29,702 -0.01(-0.22%)
Aug 17, 2004 2.443 2.482 2.443 2.460 58,854 +0.02(+0.67%)
Aug 16, 2004 2.453 2.462 2.433 2.443 151,810 +0.01(+0.37%)
Aug 13, 2004 2.436 2.482 2.427 2.434 194,163 +0.02(+0.68%)
Aug 12, 2004 2.418 2.431 2.418 2.418 24,201 +0.01(+0.23%)
Aug 11, 2004 2.447 2.453 2.409 2.413 74,805 -0.01(-0.51%)
Aug 10, 2004 2.487 2.491 2.409 2.425 130,908 -0.01(-0.31%)
Aug 09, 2004 2.409 2.447 2.409 2.433 81,955 +0.04(+1.52%)
Aug 06, 2004 2.376 2.416 2.371 2.396 95,706 +0.02(+0.92%)
Aug 05, 2004 2.373 2.400 2.367 2.374 66,554 +0.00(+0.08%)
Aug 04, 2004 2.389 2.394 2.373 2.373 81,405 -0.01(-0.46%)
Aug 03, 2004 2.374 2.391 2.374 2.383 53,353 +0.01(+0.46%)
Aug 02, 2004 2.363 2.385 2.363 2.373 67,104 +0.01(+0.39%)
Jul 30, 2004 2.373 2.382 2.362 2.363 20,901 +0.01(+0.23%)
Jul 29, 2004 2.365 2.380 2.349 2.358 29,702 -0.01(-0.31%)
Jul 28, 2004 2.360 2.365 2.340 2.365 63,254 -0.00(-0.08%)
Jul 27, 2004 2.358 2.380 2.356 2.367 72,604 -0.01(-0.38%)
Jul 26, 2004 2.400 2.400 2.358 2.376 106,157 -0.01(-0.38%)
Jul 23, 2004 2.411 2.413 2.385 2.385 64,904 -0.03(-1.20%)
Jul 22, 2004 2.403 2.423 2.391 2.414 45,103 -0.01(-0.30%)
Jul 21, 2004 2.409 2.422 2.400 2.422 33,002 +0.00(+0.08%)
Jul 20, 2004 2.445 2.445 2.418 2.420 41,252 -0.03(-1.04%)
Jul 19, 2004 2.443 2.445 2.434 2.445 74,805 -0.02(-0.66%)
Jul 16, 2004 2.469 2.474 2.436 2.462 70,954 -0.01(-0.22%)
Jul 15, 2004 2.453 2.467 2.436 2.467 113,857 +0.02(+0.82%)
Jul 14, 2004 2.467 2.467 2.447 2.447 54,453 -0.01(-0.30%)
Jul 13, 2004 2.445 2.462 2.427 2.454 53,353 +0.02(+0.75%)
Jul 12, 2004 2.447 2.456 2.423 2.436 60,504 +0.01(+0.30%)
Jul 09, 2004 2.400 2.454 2.400 2.429 50,053 +0.01(+0.45%)
Jul 08, 2004 2.443 2.458 2.418 2.418 53,353 -0.02(-0.89%)
Jul 07, 2004 2.363 2.442 2.360 2.440 271,718 +0.08(+3.23%)
Jul 06, 2004 2.363 2.389 2.345 2.363 42,352 +0.00(+0.08%)
Jul 02, 2004 2.356 2.380 2.356 2.362 42,902 +0.02(+1.01%)
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.