PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.422 3.449 3.422 3.449 4,996 +0.01(+0.35%)
Nov 26, 2003 3.446 3.446 3.422 3.437 35,810 +0.00(+0.07%)
Nov 25, 2003 3.422 3.451 3.405 3.434 44,554 -0.00(-0.14%)
Nov 24, 2003 3.398 3.451 3.398 3.439 29,980 +0.03(+0.85%)
Nov 21, 2003 3.422 3.422 3.401 3.410 29,980 +0.02(+0.57%)
Nov 20, 2003 3.350 3.391 3.350 3.391 83,696 +0.02(+0.50%)
Nov 19, 2003 3.360 3.422 3.343 3.374 188,629 +0.01(+0.43%)
Nov 18, 2003 3.360 3.362 3.353 3.360 48,302 -0.01(-0.29%)
Nov 17, 2003 3.353 3.369 3.353 3.369 23,734 +0.02(+0.50%)
Nov 14, 2003 3.384 3.372 3.350 3.353 70,788 -0.03(-0.92%)
Nov 13, 2003 3.381 3.408 3.360 3.384 60,794 +0.03(+0.79%)
Nov 12, 2003 3.381 3.381 3.353 3.357 91,191 -0.03(-0.92%)
Nov 11, 2003 3.362 3.389 3.362 3.389 22,902 +0.02(+0.71%)
Nov 10, 2003 3.343 3.408 3.343 3.365 62,043 +0.03(+0.79%)
Nov 07, 2003 3.350 3.350 3.333 3.338 34,977 -0.04(-1.07%)
Nov 06, 2003 3.396 3.396 3.374 3.374 27,898 +0.01(+0.36%)
Nov 05, 2003 3.362 3.374 3.362 3.362 37,059 +0.00(+0.00%)
Nov 04, 2003 3.362 3.362 3.362 3.362 22,485 +0.04(+1.08%)
Nov 03, 2003 3.324 3.326 3.324 3.326 40,390 -0.05(-1.42%)
Oct 31, 2003 3.317 3.367 3.317 3.374 83,696 +0.03(+0.93%)
Oct 30, 2003 3.343 3.343 3.343 3.343 0 +0.00(+0.14%)
Oct 29, 2003 3.372 3.372 3.338 3.338 36,226 -0.03(-0.78%)
Oct 28, 2003 3.369 3.369 3.362 3.365 19,987 +0.00(+0.00%)
Oct 27, 2003 3.362 3.374 3.362 3.365 18,321 -0.01(-0.43%)
Oct 24, 2003 3.362 3.386 3.360 3.379 34,144 +0.02(+0.50%)
Oct 23, 2003 3.365 3.372 3.362 3.362 53,299 -0.00(-0.07%)
Oct 22, 2003 3.326 3.369 3.326 3.365 45,804 +0.01(+0.43%)
Oct 21, 2003 3.338 3.362 3.338 3.350 40,807 +0.02(+0.58%)
Oct 20, 2003 3.314 3.331 3.307 3.331 40,390 +0.01(+0.43%)
Oct 17, 2003 3.324 3.331 3.317 3.317 55,797 -0.02(-0.50%)
Oct 16, 2003 3.365 3.365 3.343 3.333 40,807 -0.01(-0.29%)
Oct 15, 2003 3.321 3.343 3.324 3.343 52,882 +0.00(+0.14%)
Oct 14, 2003 3.326 3.341 3.326 3.338 52,882 +0.00(+0.00%)
Oct 13, 2003 3.331 3.348 3.326 3.338 45,804 +0.00(+0.14%)
Oct 10, 2003 3.367 3.372 3.333 3.333 63,292 -0.01(-0.29%)
Oct 09, 2003 3.362 3.398 3.362 3.343 34,561 -0.02(-0.71%)
Oct 08, 2003 3.374 3.374 3.367 3.367 35,394 +0.04(+1.23%)
Oct 07, 2003 3.350 3.350 3.317 3.326 61,627 -0.02(-0.72%)
Oct 06, 2003 3.410 3.410 3.360 3.350 57,463 -0.01(-0.36%)
Oct 03, 2003 3.386 3.386 3.338 3.362 62,460 -0.02(-0.57%)
Oct 02, 2003 3.365 3.381 3.362 3.381 17,072 +0.01(+0.36%)
Oct 01, 2003 3.420 3.420 3.369 3.369 56,214 -0.06(-1.68%)
Sep 30, 2003 3.405 3.425 3.403 3.427 52,882 +0.07(+2.15%)
Sep 29, 2003 3.345 3.369 3.345 3.355 21,236 -0.02(-0.57%)
Sep 26, 2003 3.386 3.398 3.367 3.374 28,315 -0.01(-0.35%)
Sep 25, 2003 3.386 3.386 3.386 3.386 22,902 -0.00(-0.07%)
Sep 24, 2003 3.389 3.389 3.389 3.389 4,996 -0.03(-0.84%)
Sep 23, 2003 3.405 3.417 3.398 3.417 18,321 +0.01(+0.35%)
Sep 22, 2003 3.398 3.405 3.362 3.405 40,390 +0.00(+0.00%)
Sep 19, 2003 3.403 3.405 3.403 3.405 18,738 +0.03(+0.93%)
Sep 18, 2003 3.372 3.374 3.372 3.374 7,495 -0.01(-0.21%)
Sep 17, 2003 3.384 3.386 3.381 3.381 13,741 -0.02(-0.57%)
Sep 16, 2003 3.398 3.401 3.365 3.401 39,141 +0.04(+1.14%)
Sep 15, 2003 3.362 3.362 3.321 3.362 37,476 +0.00(+0.00%)
Sep 12, 2003 3.360 3.362 3.345 3.362 29,980 +0.00(+0.07%)
Sep 11, 2003 3.355 3.362 3.336 3.360 53,715 +0.02(+0.50%)
Sep 10, 2003 3.341 3.362 3.341 3.343 26,649 -0.01(-0.43%)
Sep 09, 2003 3.360 3.360 3.341 3.357 37,476 +0.00(+0.07%)
Sep 08, 2003 3.338 3.355 3.314 3.355 49,968 +0.02(+0.58%)
Sep 05, 2003 3.329 3.336 3.295 3.336 49,968 +0.04(+1.31%)
Sep 04, 2003 3.268 3.331 3.266 3.293 42,889 +0.01(+0.44%)
Sep 03, 2003 3.285 3.309 3.254 3.278 82,030 -0.05(-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.