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 (%)
Jan 31, 2003 3.513 3.527 3.481 3.510 34,569 -0.01(-0.27%)
Jan 30, 2003 3.489 3.520 3.489 3.520 14,993 +0.03(+0.83%)
Jan 29, 2003 3.517 3.549 3.481 3.491 68,721 -0.03(-0.95%)
Jan 28, 2003 3.460 3.525 3.448 3.525 31,237 +0.06(+1.66%)
Jan 27, 2003 3.457 3.481 3.431 3.467 31,653 -0.00(-0.07%)
Jan 24, 2003 3.455 3.469 3.421 3.469 47,063 +0.03(+0.77%)
Jan 23, 2003 3.421 3.457 3.421 3.443 42,065 +0.03(+0.77%)
Jan 22, 2003 3.414 3.421 3.352 3.417 82,882 +0.03(+0.78%)
Jan 21, 2003 3.385 3.393 3.361 3.390 36,235 -0.01(-0.21%)
Jan 17, 2003 3.441 3.441 3.381 3.397 54,560 -0.03(-0.77%)
Jan 16, 2003 3.433 3.441 3.421 3.424 61,641 -0.03(-0.97%)
Jan 15, 2003 3.414 3.457 3.414 3.457 29,571 +0.02(+0.70%)
Jan 14, 2003 3.436 3.465 3.409 3.433 80,383 -0.01(-0.35%)
Jan 13, 2003 3.457 3.457 3.433 3.445 49,562 -0.05(-1.37%)
Jan 10, 2003 3.486 3.532 3.445 3.493 80,383 +0.03(+0.90%)
Jan 09, 2003 3.503 3.503 3.448 3.462 53,311 -0.02(-0.69%)
Jan 08, 2003 3.522 3.515 3.460 3.486 33,319 +0.03(+0.76%)
Jan 07, 2003 3.522 3.539 3.457 3.460 43,731 -0.04(-1.23%)
Jan 06, 2003 3.486 3.553 3.486 3.503 87,047 +0.02(+0.69%)
Jan 03, 2003 3.438 3.479 3.438 3.479 76,635 +0.05(+1.33%)
Jan 02, 2003 3.438 3.438 3.414 3.433 7,080 -0.00(-0.14%)
Dec 31, 2002 3.390 3.453 3.388 3.438 97,459 +0.05(+1.49%)
Dec 30, 2002 3.390 3.409 3.381 3.388 31,653 +0.02(+0.57%)
Dec 27, 2002 3.364 3.397 3.364 3.369 31,237 -0.08(-2.43%)
Dec 26, 2002 3.419 3.460 3.412 3.453 52,478 +0.05(+1.34%)
Dec 24, 2002 3.400 3.409 3.385 3.407 27,072 -0.00(-0.07%)
Dec 23, 2002 3.438 3.445 3.409 3.409 65,389 -0.01(-0.42%)
Dec 20, 2002 3.409 3.424 3.376 3.424 22,490 +0.00(+0.07%)
Dec 19, 2002 3.393 3.421 3.349 3.421 53,727 +0.01(+0.35%)
Dec 18, 2002 3.361 3.409 3.342 3.409 43,731 +0.05(+1.43%)
Dec 17, 2002 3.361 3.361 3.292 3.361 62,474 +0.00(+0.00%)
Dec 16, 2002 3.335 3.361 3.301 3.361 86,214 +0.00(+0.07%)
Dec 13, 2002 3.357 3.359 3.280 3.359 44,148 +0.01(+0.29%)
Dec 12, 2002 3.323 3.349 3.313 3.349 32,486 +0.03(+0.79%)
Dec 11, 2002 3.282 3.323 3.265 3.323 28,321 +0.03(+0.87%)
Dec 10, 2002 3.309 3.311 3.292 3.294 57,476 -0.03(-1.01%)
Dec 09, 2002 3.359 3.359 3.325 3.328 48,729 -0.03(-0.86%)
Dec 06, 2002 3.328 3.357 3.325 3.357 63,723 +0.03(+0.87%)
Dec 05, 2002 3.357 3.359 3.328 3.328 28,321 -0.02(-0.65%)
Dec 04, 2002 3.340 3.349 3.340 3.349 43,315 +0.01(+0.36%)
Dec 03, 2002 3.352 3.352 3.328 3.337 23,740 -0.00(-0.07%)
Dec 02, 2002 3.325 3.357 3.325 3.340 63,723 +0.00(+0.07%)
Nov 29, 2002 3.349 3.349 3.325 3.337 6,247 +0.00(+0.00%)
Nov 27, 2002 3.325 3.342 3.304 3.337 46,230 +0.01(+0.36%)
Nov 26, 2002 3.313 3.335 3.301 3.325 47,063 -0.01(-0.29%)
Nov 25, 2002 3.299 3.335 3.299 3.335 91,212 +0.04(+1.24%)
Nov 22, 2002 3.299 3.299 3.229 3.294 62,890 +0.02(+0.51%)
Nov 21, 2002 3.292 3.301 3.261 3.277 52,894 +0.00(+0.00%)
Nov 20, 2002 3.287 3.297 3.265 3.277 25,406 +0.01(+0.37%)
Nov 19, 2002 3.234 3.265 3.205 3.265 110,787 +0.02(+0.59%)
Nov 18, 2002 3.301 3.309 3.193 3.246 58,309 -0.06(-1.67%)
Nov 15, 2002 3.289 3.333 3.265 3.301 44,981 +0.03(+0.88%)
Nov 14, 2002 3.301 3.301 3.253 3.273 26,655 -0.02(-0.58%)
Nov 13, 2002 3.321 3.328 3.289 3.292 29,987 -0.00(-0.15%)
Nov 12, 2002 3.337 3.337 3.289 3.297 35,818 -0.04(-1.22%)
Nov 11, 2002 3.349 3.354 3.289 3.337 44,148 +0.01(+0.22%)
Nov 08, 2002 3.282 3.340 3.282 3.330 31,653 +0.02(+0.73%)
Nov 07, 2002 3.313 3.352 3.289 3.306 71,637 +0.02(+0.51%)
Nov 06, 2002 3.241 3.289 3.198 3.289 62,057 +0.05(+1.48%)
Nov 05, 2002 3.294 3.304 3.229 3.241 54,560 -0.03(-0.95%)
Nov 04, 2002 3.328 3.328 3.273 3.273 40,400 -0.08(-2.36%)
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.