PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.509 2.531 2.460 2.528 79,737 +0.04(+1.46%)
Aug 28, 2003 2.509 2.509 2.475 2.491 17,047 -0.01(-0.36%)
Aug 27, 2003 2.500 2.519 2.477 2.500 105,033 +0.01(+0.51%)
Aug 26, 2003 2.528 2.548 2.455 2.488 119,880 -0.03(-1.01%)
Aug 25, 2003 2.473 2.513 2.473 2.513 58,840 -0.01(-0.22%)
Aug 22, 2003 2.520 2.546 2.502 2.519 42,343 -0.01(-0.22%)
Aug 21, 2003 2.548 2.548 2.500 2.524 69,838 -0.01(-0.29%)
Aug 20, 2003 2.546 2.573 2.519 2.531 76,437 -0.01(-0.43%)
Aug 19, 2003 2.519 2.546 2.519 2.542 31,345 +0.03(+1.38%)
Aug 18, 2003 2.495 2.524 2.491 2.508 51,691 +0.02(+0.66%)
Aug 15, 2003 2.508 2.509 2.491 2.491 66,539 -0.01(-0.36%)
Aug 14, 2003 2.519 2.533 2.473 2.500 67,639 -0.01(-0.36%)
Aug 13, 2003 2.522 2.539 2.482 2.509 67,089 -0.00(-0.14%)
Aug 12, 2003 2.537 2.555 2.509 2.513 71,488 -0.04(-1.50%)
Aug 11, 2003 2.519 2.571 2.519 2.551 39,043 +0.05(+2.04%)
Aug 08, 2003 2.439 2.506 2.439 2.500 70,388 +0.05(+2.15%)
Aug 07, 2003 2.453 2.453 2.448 2.448 46,192 +0.00(+0.07%)
Aug 06, 2003 2.428 2.446 2.428 2.446 52,791 +0.00(+0.00%)
Aug 05, 2003 2.491 2.495 2.411 2.446 226,563 -0.06(-2.54%)
Aug 04, 2003 2.537 2.537 2.500 2.509 61,040 -0.01(-0.36%)
Aug 01, 2003 2.528 2.546 2.513 2.519 89,085 -0.02(-0.72%)
Jul 31, 2003 2.604 2.604 2.537 2.537 75,337 -0.07(-2.72%)
Jul 30, 2003 2.600 2.610 2.600 2.608 46,742 -0.01(-0.42%)
Jul 29, 2003 2.604 2.624 2.604 2.619 26,395 -0.02(-0.83%)
Jul 28, 2003 2.617 2.640 2.600 2.640 116,581 +0.02(+0.83%)
Jul 25, 2003 2.604 2.630 2.586 2.619 68,189 +0.03(+1.27%)
Jul 24, 2003 2.610 2.637 2.586 2.586 52,241 -0.01(-0.21%)
Jul 23, 2003 2.579 2.619 2.568 2.591 49,492 +0.02(+0.85%)
Jul 22, 2003 2.580 2.597 2.570 2.570 23,646 -0.00(-0.07%)
Jul 21, 2003 2.582 2.582 2.570 2.571 30,795 -0.02(-0.70%)
Jul 18, 2003 2.590 2.590 2.575 2.590 27,495 -0.00(-0.07%)
Jul 17, 2003 2.582 2.591 2.575 2.591 72,588 +0.00(+0.00%)
Jul 16, 2003 2.600 2.608 2.590 2.591 81,936 -0.02(-0.70%)
Jul 15, 2003 2.600 2.617 2.593 2.610 60,490 -0.01(-0.28%)
Jul 14, 2003 2.610 2.619 2.591 2.617 103,933 -0.00(-0.07%)
Jul 11, 2003 2.619 2.624 2.591 2.619 64,339 +0.00(+0.07%)
Jul 10, 2003 2.628 2.628 2.577 2.617 168,823 -0.03(-1.10%)
Jul 09, 2003 2.700 2.704 2.622 2.646 278,805 -0.05(-1.82%)
Jul 08, 2003 2.688 2.719 2.688 2.695 81,387 +0.03(+0.95%)
Jul 07, 2003 2.664 2.691 2.664 2.670 35,194 +0.01(+0.55%)
Jul 03, 2003 2.617 2.655 2.611 2.655 76,437 +0.04(+1.46%)
Jul 02, 2003 2.626 2.639 2.606 2.617 45,642 -0.01(-0.35%)
Jul 01, 2003 2.591 2.626 2.579 2.626 73,138 +0.04(+1.69%)
Jun 30, 2003 2.619 2.626 2.584 2.582 84,136 -0.04(-1.39%)
Jun 27, 2003 2.600 2.619 2.586 2.619 80,837 +0.00(+0.14%)
Jun 26, 2003 2.620 2.626 2.615 2.615 69,838 -0.01(-0.28%)
Jun 25, 2003 2.633 2.646 2.622 2.622 45,092 -0.01(-0.55%)
Jun 24, 2003 2.619 2.646 2.617 2.637 40,693 +0.01(+0.35%)
Jun 23, 2003 2.637 2.662 2.586 2.628 118,231 +0.01(+0.21%)
Jun 20, 2003 2.660 2.699 2.615 2.622 124,830 -0.06(-2.10%)
Jun 19, 2003 2.710 2.710 2.660 2.679 62,690 -0.05(-1.80%)
Jun 18, 2003 2.691 2.728 2.675 2.728 43,443 +0.03(+1.28%)
Jun 17, 2003 2.715 2.748 2.693 2.693 65,989 -0.00(-0.13%)
Jun 16, 2003 2.750 2.750 2.693 2.697 73,688 -0.03(-1.26%)
Jun 13, 2003 2.728 2.746 2.719 2.731 96,784 +0.02(+0.74%)
Jun 12, 2003 2.737 2.737 2.711 2.711 59,940 +0.02(+0.74%)
Jun 11, 2003 2.710 2.728 2.684 2.691 69,288 -0.01(-0.54%)
Jun 10, 2003 2.719 2.722 2.664 2.706 65,439 +0.01(+0.20%)
Jun 09, 2003 2.728 2.728 2.699 2.700 71,488 -0.02(-0.60%)
Jun 06, 2003 2.695 2.739 2.695 2.717 110,532 +0.00(+0.00%)
Jun 05, 2003 2.706 2.717 2.700 2.717 83,036 -0.01(-0.27%)
Jun 04, 2003 2.728 2.728 2.710 2.724 87,985 +0.01(+0.33%)
Jun 03, 2003 2.726 2.728 2.700 2.715 104,483 +0.00(+0.13%)
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.