PCM Fund, Inc. (NY: PCM )

10.11 -0.20 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.32 14.32 13.95 13.95 13,700 -0.39(-2.72%)
Jul 30, 2003 14.30 14.35 14.30 14.34 8,500 -0.06(-0.42%)
Jul 29, 2003 14.32 14.43 14.32 14.40 4,800 -0.12(-0.83%)
Jul 28, 2003 14.39 14.52 14.30 14.52 21,200 +0.12(+0.83%)
Jul 25, 2003 14.32 14.46 14.22 14.40 12,400 +0.18(+1.27%)
Jul 24, 2003 14.35 14.50 14.22 14.22 9,500 -0.03(-0.21%)
Jul 23, 2003 14.18 14.40 14.12 14.25 9,000 +0.12(+0.85%)
Jul 22, 2003 14.19 14.28 14.13 14.13 4,300 -0.01(-0.07%)
Jul 21, 2003 14.20 14.20 14.13 14.14 5,600 -0.10(-0.70%)
Jul 18, 2003 14.24 14.24 14.16 14.24 5,000 -0.01(-0.07%)
Jul 17, 2003 14.20 14.25 14.16 14.25 13,200 +0.00(+0.00%)
Jul 16, 2003 14.30 14.34 14.24 14.25 14,900 -0.10(-0.70%)
Jul 15, 2003 14.30 14.39 14.26 14.35 11,000 -0.04(-0.28%)
Jul 14, 2003 14.35 14.40 14.25 14.39 18,900 -0.01(-0.07%)
Jul 11, 2003 14.40 14.43 14.25 14.40 11,700 +0.01(+0.07%)
Jul 10, 2003 14.45 14.45 14.17 14.39 30,700 -0.16(-1.10%)
Jul 09, 2003 14.85 14.87 14.42 14.55 50,700 -0.27(-1.82%)
Jul 08, 2003 14.78 14.95 14.78 14.82 14,800 +0.14(+0.95%)
Jul 07, 2003 14.65 14.80 14.65 14.68 6,400 +0.08(+0.55%)
Jul 03, 2003 14.39 14.60 14.36 14.60 13,900 +0.21(+1.46%)
Jul 02, 2003 14.44 14.51 14.33 14.39 8,300 -0.05(-0.35%)
Jul 01, 2003 14.25 14.44 14.18 14.44 13,300 +0.24(+1.69%)
Jun 30, 2003 14.40 14.44 14.21 14.20 15,300 -0.20(-1.39%)
Jun 27, 2003 14.30 14.40 14.22 14.40 14,700 +0.02(+0.14%)
Jun 26, 2003 14.41 14.44 14.38 14.38 12,700 -0.04(-0.28%)
Jun 25, 2003 14.48 14.55 14.42 14.42 8,200 -0.08(-0.55%)
Jun 24, 2003 14.40 14.55 14.39 14.50 7,400 +0.05(+0.35%)
Jun 23, 2003 14.50 14.64 14.22 14.45 21,500 +0.03(+0.21%)
Jun 20, 2003 14.63 14.84 14.38 14.42 22,700 -0.31(-2.10%)
Jun 19, 2003 14.90 14.90 14.63 14.73 11,400 -0.27(-1.80%)
Jun 18, 2003 14.80 15.00 14.71 15.00 7,900 +0.19(+1.28%)
Jun 17, 2003 14.93 15.11 14.81 14.81 12,000 -0.02(-0.13%)
Jun 16, 2003 15.12 15.12 14.81 14.83 13,400 -0.19(-1.26%)
Jun 13, 2003 15.00 15.10 14.95 15.02 17,600 +0.11(+0.74%)
Jun 12, 2003 15.05 15.05 14.91 14.91 10,900 +0.11(+0.74%)
Jun 11, 2003 14.90 15.00 14.76 14.80 12,600 -0.08(-0.54%)
Jun 10, 2003 14.95 14.97 14.65 14.88 11,900 +0.03(+0.20%)
Jun 09, 2003 15.00 15.00 14.84 14.85 13,000 -0.09(-0.60%)
Jun 06, 2003 14.82 15.06 14.82 14.94 20,100 +0.00(+0.00%)
Jun 05, 2003 14.88 14.94 14.85 14.94 15,100 -0.04(-0.27%)
Jun 04, 2003 15.00 15.00 14.90 14.98 16,000 +0.05(+0.33%)
Jun 03, 2003 14.99 15.00 14.85 14.93 19,000 +0.02(+0.13%)
Jun 02, 2003 14.71 14.99 14.65 14.91 20,000 +0.04(+0.27%)
May 30, 2003 14.80 14.95 14.70 14.87 11,400 +0.17(+1.16%)
May 29, 2003 14.70 14.70 14.55 14.70 8,900 -0.05(-0.34%)
May 28, 2003 14.67 15.25 14.67 14.75 21,600 -0.07(-0.47%)
May 27, 2003 14.80 14.82 14.67 14.82 17,200 +0.05(+0.34%)
May 23, 2003 14.60 14.82 14.60 14.77 23,500 +0.18(+1.23%)
May 22, 2003 14.55 14.60 14.55 14.59 16,000 +0.08(+0.55%)
May 21, 2003 14.49 14.51 14.46 14.51 21,000 +0.05(+0.35%)
May 20, 2003 14.45 14.46 14.41 14.46 10,500 +0.00(+0.00%)
May 19, 2003 14.45 14.47 14.40 14.46 14,500 +0.07(+0.49%)
May 16, 2003 14.44 14.46 14.36 14.39 14,100 -0.01(-0.07%)
May 15, 2003 14.44 14.45 14.40 14.40 9,000 -0.04(-0.28%)
May 14, 2003 14.44 14.45 14.36 14.44 19,200 +0.00(+0.00%)
May 13, 2003 14.44 14.44 14.25 14.44 10,600 +0.06(+0.42%)
May 12, 2003 14.34 14.40 14.30 14.38 5,800 +0.01(+0.07%)
May 09, 2003 14.38 14.44 14.37 14.37 5,100 -0.01(-0.07%)
May 08, 2003 14.34 14.39 14.15 14.38 10,300 +0.07(+0.49%)
May 07, 2003 14.48 14.48 14.31 14.31 7,100 -0.15(-1.04%)
May 06, 2003 14.40 14.47 14.25 14.46 11,900 +0.01(+0.07%)
May 05, 2003 14.21 14.51 14.21 14.45 27,400 +0.15(+1.05%)
May 02, 2003 14.25 14.33 14.10 14.30 8,300 +0.10(+0.70%)
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.