PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.695 2.695 2.664 2.682 114,931 -0.00(-0.14%)
Sep 27, 2002 2.715 2.746 2.686 2.686 132,528 -0.01(-0.40%)
Sep 26, 2002 2.690 2.715 2.686 2.697 102,283 +0.01(+0.41%)
Sep 25, 2002 2.702 2.708 2.686 2.686 92,385 -0.02(-0.61%)
Sep 24, 2002 2.726 2.737 2.700 2.702 87,436 -0.02(-0.80%)
Sep 23, 2002 2.722 2.746 2.702 2.724 54,441 -0.01(-0.40%)
Sep 20, 2002 2.726 2.737 2.693 2.735 72,038 +0.03(+0.94%)
Sep 19, 2002 2.728 2.737 2.695 2.710 12,977,932 -0.03(-1.00%)
Sep 18, 2002 2.731 2.737 2.720 2.737 43,992 +0.02(+0.60%)
Sep 17, 2002 2.746 2.746 2.720 2.720 61,590 -0.03(-0.93%)
Sep 16, 2002 2.719 2.746 2.719 2.746 54,991 +0.01(+0.33%)
Sep 13, 2002 2.726 2.742 2.713 2.737 45,092 +0.01(+0.40%)
Sep 12, 2002 2.724 2.726 2.695 2.726 54,991 +0.00(+0.07%)
Sep 11, 2002 2.688 2.724 2.688 2.724 81,936 +0.01(+0.20%)
Sep 10, 2002 2.702 2.719 2.702 2.719 36,844 +0.02(+0.61%)
Sep 09, 2002 2.697 2.711 2.697 2.702 30,795 +0.01(+0.34%)
Sep 06, 2002 2.710 2.710 2.691 2.693 31,345 -0.02(-0.60%)
Sep 05, 2002 2.710 2.710 2.704 2.710 20,346 -0.02(-0.60%)
Sep 04, 2002 2.691 2.726 2.691 2.726 57,190 +0.04(+1.63%)
Sep 03, 2002 2.704 2.704 2.668 2.682 100,084 -0.00(-0.14%)
Aug 30, 2002 2.702 2.710 2.679 2.686 64,339 -0.02(-0.67%)
Aug 29, 2002 2.717 2.728 2.700 2.704 109,982 -0.01(-0.47%)
Aug 28, 2002 2.719 2.737 2.717 2.717 40,693 -0.03(-1.06%)
Aug 27, 2002 2.748 2.748 2.733 2.746 57,190 -0.01(-0.40%)
Aug 26, 2002 2.740 2.757 2.731 2.757 62,690 -0.00(-0.07%)
Aug 23, 2002 2.755 2.764 2.731 2.759 35,194 +0.01(+0.40%)
Aug 22, 2002 2.739 2.755 2.739 2.748 70,938 +0.01(+0.33%)
Aug 21, 2002 2.728 2.746 2.728 2.739 34,094 +0.00(+0.13%)
Aug 20, 2002 2.726 2.735 2.717 2.735 42,893 -0.01(-0.27%)
Aug 16, 2002 2.715 2.744 2.715 2.742 35,194 +0.01(+0.33%)
Aug 15, 2002 2.719 2.733 2.710 2.733 69,838 +0.02(+0.87%)
Aug 14, 2002 2.697 2.735 2.697 2.710 91,285 -0.01(-0.20%)
Aug 13, 2002 2.720 2.744 2.711 2.715 65,989 -0.02(-0.60%)
Aug 12, 2002 2.742 2.744 2.724 2.731 32,994 +0.01(+0.40%)
Aug 07, 2002 2.710 2.724 2.706 2.720 78,087 +0.01(+0.40%)
Aug 06, 2002 2.708 2.710 2.684 2.710 174,322 +0.02(+0.68%)
Aug 05, 2002 2.713 2.731 2.691 2.691 549,912 -0.02(-0.80%)
Aug 02, 2002 2.700 2.717 2.682 2.713 36,294 +0.01(+0.47%)
Aug 01, 2002 2.726 2.726 2.675 2.700 51,141 -0.01(-0.34%)
Jul 31, 2002 2.686 2.728 2.686 2.710 41,243 +0.03(+1.09%)
Jul 30, 2002 2.691 2.691 2.657 2.680 64,889 -0.01(-0.41%)
Jul 29, 2002 2.719 2.726 2.677 2.691 100,633 -0.02(-0.87%)
Jul 26, 2002 2.710 2.719 2.695 2.715 48,392 +0.01(+0.20%)
Jul 25, 2002 2.704 2.720 2.682 2.710 56,091 +0.01(+0.54%)
Jul 24, 2002 2.731 2.731 2.677 2.695 64,339 -0.03(-1.07%)
Jul 23, 2002 2.700 2.728 2.682 2.724 88,535 +0.04(+1.56%)
Jul 22, 2002 2.682 2.719 2.664 2.682 114,381 +0.00(+0.00%)
Jul 19, 2002 2.691 2.697 2.664 2.682 85,786 -0.01(-0.34%)
Jul 17, 2002 2.682 2.702 2.666 2.691 61,590 +0.01(+0.34%)
Jul 12, 2002 2.699 2.699 2.677 2.682 48,942 +0.00(+0.07%)
Jul 11, 2002 2.682 2.699 2.671 2.680 63,239 -0.00(-0.07%)
Jul 10, 2002 2.682 2.699 2.670 2.682 19,246 -0.01(-0.20%)
Jul 09, 2002 2.680 2.688 2.680 2.688 54,441 +0.01(+0.27%)
Jul 08, 2002 2.644 2.680 2.644 2.680 98,434 +0.04(+1.38%)
Jul 05, 2002 2.633 2.644 2.633 2.644 4,399 +0.02(+0.83%)
Jul 04, 2002 2.608 2.622 2.590 2.622 21,446 +0.00(+0.00%)
Jul 03, 2002 2.608 2.622 2.590 2.622 21,446 +0.00(+0.14%)
Jul 02, 2002 2.657 2.657 2.619 2.619 39,593 -0.04(-1.44%)
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.