PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 3.367 3.396 3.341 3.341 83,696 -0.03(-0.78%)
Feb 27, 2006 3.362 3.391 3.362 3.367 88,693 -0.01(-0.28%)
Feb 24, 2006 3.391 3.391 3.374 3.377 61,210 -0.05(-1.40%)
Feb 23, 2006 3.432 3.434 3.422 3.425 17,488 +0.00(+0.14%)
Feb 22, 2006 3.405 3.434 3.405 3.420 48,302 -0.02(-0.49%)
Feb 21, 2006 3.434 3.437 3.391 3.437 58,712 +0.03(+0.77%)
Feb 17, 2006 3.405 3.429 3.398 3.410 40,390 -0.01(-0.28%)
Feb 16, 2006 3.422 3.422 3.396 3.420 38,308 +0.01(+0.28%)
Feb 15, 2006 3.403 3.429 3.403 3.410 23,734 +0.01(+0.21%)
Feb 14, 2006 3.398 3.437 3.398 3.403 47,053 +0.00(+0.07%)
Feb 13, 2006 3.401 3.444 3.398 3.401 42,889 -0.00(-0.00%)
Feb 10, 2006 3.420 3.434 3.398 3.401 61,210 -0.04(-1.12%)
Feb 09, 2006 3.434 3.444 3.398 3.439 28,315 -0.00(-0.07%)
Feb 08, 2006 3.386 3.444 3.386 3.441 54,548 +0.03(+0.99%)
Feb 07, 2006 3.410 3.410 3.386 3.408 14,990 +0.01(+0.21%)
Feb 06, 2006 3.434 3.434 3.384 3.401 62,876 -0.02(-0.63%)
Feb 03, 2006 3.429 3.432 3.410 3.422 9,993 -0.01(-0.28%)
Feb 02, 2006 3.372 3.432 3.372 3.432 52,050 +0.05(+1.35%)
Feb 01, 2006 3.381 3.408 3.367 3.386 117,841 -0.02(-0.56%)
Jan 31, 2006 3.367 3.420 3.367 3.405 72,037 +0.02(+0.57%)
Jan 30, 2006 3.422 3.444 3.386 3.386 95,772 -0.04(-1.19%)
Jan 27, 2006 3.413 3.434 3.413 3.427 55,381 -0.01(-0.21%)
Jan 26, 2006 3.417 3.434 3.405 3.434 84,945 +0.02(+0.49%)
Jan 25, 2006 3.451 3.451 3.405 3.417 40,390 -0.01(-0.42%)
Jan 24, 2006 3.420 3.446 3.396 3.432 47,053 +0.03(+0.78%)
Jan 23, 2006 3.398 3.417 3.398 3.405 50,384 +0.01(+0.21%)
Jan 20, 2006 3.381 3.410 3.365 3.398 63,709 +0.00(+0.14%)
Jan 19, 2006 3.377 3.429 3.377 3.393 33,312 +0.00(+0.00%)
Jan 18, 2006 3.365 3.393 3.362 3.393 54,548 +0.01(+0.43%)
Jan 17, 2006 3.348 3.384 3.348 3.379 37,476 +0.01(+0.36%)
Jan 13, 2006 3.377 3.381 3.350 3.367 37,059 +0.00(+0.14%)
Jan 12, 2006 3.360 3.362 3.353 3.362 35,810 +0.00(+0.00%)
Jan 11, 2006 3.357 3.381 3.353 3.362 62,043 +0.00(+0.07%)
Jan 10, 2006 3.353 3.362 3.353 3.360 14,990 -0.00(-0.07%)
Jan 09, 2006 3.374 3.374 3.353 3.362 80,365 -0.01(-0.43%)
Jan 06, 2006 3.381 3.381 3.365 3.377 15,406 +0.01(+0.36%)
Jan 05, 2006 3.384 3.384 3.365 3.365 24,567 -0.00(-0.07%)
Jan 04, 2006 3.384 3.384 3.365 3.367 34,561 -0.01(-0.21%)
Jan 03, 2006 3.372 3.384 3.362 3.374 10,826 +0.00(+0.14%)
Dec 30, 2005 3.355 3.369 3.355 3.369 28,315 +0.00(+0.00%)
Dec 29, 2005 3.362 3.372 3.353 3.369 49,135 +0.00(+0.07%)
Dec 28, 2005 3.353 3.374 3.353 3.367 92,440 -0.00(-0.07%)
Dec 27, 2005 3.367 3.379 3.362 3.369 37,476 +0.00(+0.14%)
Dec 23, 2005 3.379 3.381 3.362 3.365 35,394 -0.02(-0.57%)
Dec 22, 2005 3.377 3.384 3.362 3.384 32,479 +0.02(+0.57%)
Dec 21, 2005 3.372 3.384 3.353 3.365 44,138 -0.01(-0.36%)
Dec 20, 2005 3.372 3.405 3.353 3.377 88,693 -0.01(-0.28%)
Dec 19, 2005 3.386 3.417 3.353 3.386 160,314 -0.01(-0.35%)
Dec 16, 2005 3.401 3.427 3.386 3.398 56,630 -0.00(-0.07%)
Dec 15, 2005 3.389 3.427 3.389 3.401 66,624 -0.00(-0.14%)
Dec 14, 2005 3.386 3.410 3.386 3.405 42,889 +0.01(+0.21%)
Dec 13, 2005 3.393 3.401 3.391 3.398 24,984 +0.01(+0.21%)
Dec 12, 2005 3.389 3.398 3.386 3.391 38,308 +0.00(+0.07%)
Dec 09, 2005 3.401 3.401 3.386 3.389 31,646 -0.01(-0.35%)
Dec 08, 2005 3.413 3.413 3.386 3.401 69,538 -0.01(-0.35%)
Dec 07, 2005 3.386 3.427 3.374 3.413 49,968 +0.02(+0.64%)
Dec 06, 2005 3.377 3.393 3.377 3.391 40,807 +0.01(+0.36%)
Dec 05, 2005 3.410 3.410 3.379 3.379 64,542 -0.01(-0.35%)
Dec 02, 2005 3.403 3.408 3.391 3.391 28,315 +0.00(+0.00%)
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.