PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.509 2.531 2.460 2.527 79,755 +0.04(+1.46%)
Aug 28, 2003 2.509 2.509 2.474 2.491 17,051 -0.01(-0.36%)
Aug 27, 2003 2.500 2.518 2.476 2.500 105,057 +0.01(+0.51%)
Aug 26, 2003 2.527 2.547 2.454 2.487 119,908 -0.03(-1.01%)
Aug 25, 2003 2.473 2.513 2.473 2.513 58,854 -0.01(-0.22%)
Aug 22, 2003 2.520 2.545 2.502 2.518 42,352 -0.01(-0.22%)
Aug 21, 2003 2.547 2.547 2.500 2.523 69,854 -0.01(-0.29%)
Aug 20, 2003 2.545 2.573 2.518 2.531 76,455 -0.01(-0.43%)
Aug 19, 2003 2.518 2.545 2.518 2.542 31,352 +0.03(+1.38%)
Aug 18, 2003 2.494 2.523 2.491 2.507 51,703 +0.02(+0.66%)
Aug 15, 2003 2.507 2.509 2.491 2.491 66,554 -0.01(-0.36%)
Aug 14, 2003 2.518 2.533 2.473 2.500 67,654 -0.01(-0.36%)
Aug 13, 2003 2.522 2.538 2.482 2.509 67,104 -0.00(-0.14%)
Aug 12, 2003 2.536 2.554 2.509 2.513 71,504 -0.04(-1.50%)
Aug 11, 2003 2.518 2.571 2.518 2.551 39,052 +0.05(+2.04%)
Aug 08, 2003 2.438 2.505 2.438 2.500 70,404 +0.05(+2.15%)
Aug 07, 2003 2.453 2.453 2.447 2.447 46,203 +0.00(+0.07%)
Aug 06, 2003 2.427 2.445 2.427 2.445 52,803 +0.00(+0.00%)
Aug 05, 2003 2.491 2.494 2.411 2.445 226,615 -0.06(-2.54%)
Aug 04, 2003 2.536 2.536 2.500 2.509 61,054 -0.01(-0.36%)
Aug 01, 2003 2.527 2.545 2.513 2.518 89,106 -0.02(-0.72%)
Jul 31, 2003 2.603 2.603 2.536 2.536 75,355 -0.07(-2.72%)
Jul 30, 2003 2.600 2.609 2.600 2.607 46,753 -0.01(-0.42%)
Jul 29, 2003 2.603 2.623 2.603 2.618 26,401 -0.02(-0.83%)
Jul 28, 2003 2.616 2.640 2.600 2.640 116,607 +0.02(+0.83%)
Jul 25, 2003 2.603 2.629 2.585 2.618 68,204 +0.03(+1.27%)
Jul 24, 2003 2.609 2.636 2.585 2.585 52,253 -0.01(-0.21%)
Jul 23, 2003 2.578 2.618 2.567 2.591 49,503 +0.02(+0.85%)
Jul 22, 2003 2.580 2.596 2.569 2.569 23,651 -0.00(-0.07%)
Jul 21, 2003 2.582 2.582 2.569 2.571 30,802 -0.02(-0.70%)
Jul 18, 2003 2.589 2.589 2.574 2.589 27,501 -0.00(-0.07%)
Jul 17, 2003 2.582 2.591 2.574 2.591 72,604 +0.00(+0.00%)
Jul 16, 2003 2.600 2.607 2.589 2.591 81,955 -0.02(-0.70%)
Jul 15, 2003 2.600 2.616 2.593 2.609 60,504 -0.01(-0.28%)
Jul 14, 2003 2.609 2.618 2.591 2.616 103,957 -0.00(-0.07%)
Jul 11, 2003 2.618 2.623 2.591 2.618 64,354 +0.00(+0.07%)
Jul 10, 2003 2.627 2.627 2.576 2.616 168,861 -0.03(-1.10%)
Jul 09, 2003 2.700 2.703 2.622 2.645 278,869 -0.05(-1.82%)
Jul 08, 2003 2.687 2.718 2.687 2.694 81,405 +0.03(+0.95%)
Jul 07, 2003 2.663 2.691 2.663 2.669 35,202 +0.01(+0.55%)
Jul 03, 2003 2.616 2.654 2.611 2.654 76,455 +0.04(+1.46%)
Jul 02, 2003 2.625 2.638 2.605 2.616 45,653 -0.01(-0.35%)
Jul 01, 2003 2.591 2.625 2.578 2.625 73,155 +0.04(+1.69%)
Jun 30, 2003 2.618 2.625 2.583 2.582 84,155 -0.04(-1.39%)
Jun 27, 2003 2.600 2.618 2.585 2.618 80,855 +0.00(+0.14%)
Jun 26, 2003 2.620 2.625 2.614 2.614 69,854 -0.01(-0.28%)
Jun 25, 2003 2.633 2.645 2.622 2.622 45,103 -0.01(-0.55%)
Jun 24, 2003 2.618 2.645 2.616 2.636 40,702 +0.01(+0.35%)
Jun 23, 2003 2.636 2.662 2.585 2.627 118,258 +0.01(+0.21%)
Jun 20, 2003 2.660 2.698 2.614 2.622 124,858 -0.06(-2.10%)
Jun 19, 2003 2.709 2.709 2.660 2.678 62,704 -0.05(-1.80%)
Jun 18, 2003 2.691 2.727 2.674 2.727 43,452 +0.03(+1.28%)
Jun 17, 2003 2.714 2.747 2.693 2.693 66,004 -0.00(-0.14%)
Jun 16, 2003 2.749 2.749 2.693 2.696 73,705 -0.03(-1.26%)
Jun 13, 2003 2.727 2.745 2.718 2.731 96,806 +0.02(+0.74%)
Jun 12, 2003 2.736 2.736 2.711 2.711 59,954 +0.02(+0.74%)
Jun 11, 2003 2.709 2.727 2.683 2.691 69,304 -0.01(-0.54%)
Jun 10, 2003 2.718 2.722 2.663 2.705 65,454 +0.01(+0.20%)
Jun 09, 2003 2.727 2.727 2.698 2.700 71,504 -0.02(-0.60%)
Jun 06, 2003 2.694 2.738 2.694 2.716 110,557 +0.00(+0.00%)
Jun 05, 2003 2.705 2.716 2.700 2.716 83,055 -0.01(-0.27%)
Jun 04, 2003 2.727 2.727 2.709 2.723 88,006 +0.01(+0.33%)
Jun 03, 2003 2.725 2.727 2.700 2.714 104,507 +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.