PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.591 2.611 2.591 2.611 6,600 +0.01(+0.35%)
Nov 26, 2003 2.609 2.609 2.591 2.602 47,303 +0.00(+0.07%)
Nov 25, 2003 2.591 2.613 2.578 2.600 58,854 -0.00(-0.14%)
Nov 24, 2003 2.573 2.613 2.573 2.603 39,602 +0.02(+0.85%)
Nov 21, 2003 2.591 2.591 2.574 2.582 39,602 +0.01(+0.57%)
Nov 20, 2003 2.536 2.567 2.536 2.567 110,557 +0.01(+0.50%)
Nov 19, 2003 2.543 2.591 2.531 2.554 249,167 +0.01(+0.43%)
Nov 18, 2003 2.543 2.545 2.538 2.543 63,804 -0.01(-0.29%)
Nov 17, 2003 2.538 2.551 2.538 2.551 31,352 +0.01(+0.50%)
Nov 14, 2003 2.562 2.553 2.536 2.538 93,506 -0.02(-0.92%)
Nov 13, 2003 2.560 2.580 2.543 2.562 80,305 +0.02(+0.79%)
Nov 12, 2003 2.560 2.560 2.538 2.542 120,458 -0.02(-0.92%)
Nov 11, 2003 2.545 2.565 2.545 2.565 30,252 +0.02(+0.71%)
Nov 10, 2003 2.531 2.580 2.531 2.547 81,955 +0.02(+0.79%)
Nov 07, 2003 2.536 2.536 2.523 2.527 46,203 -0.03(-1.07%)
Nov 06, 2003 2.571 2.571 2.554 2.554 36,852 +0.01(+0.36%)
Nov 05, 2003 2.545 2.554 2.545 2.545 48,953 +0.00(+0.00%)
Nov 04, 2003 2.545 2.545 2.545 2.545 29,702 +0.03(+1.08%)
Nov 03, 2003 2.516 2.518 2.516 2.518 53,353 -0.04(-1.42%)
Oct 31, 2003 2.511 2.549 2.511 2.554 110,557 +0.02(+0.93%)
Oct 30, 2003 2.531 2.531 2.531 2.531 0 +0.00(+0.14%)
Oct 29, 2003 2.553 2.553 2.527 2.527 47,853 -0.02(-0.79%)
Oct 28, 2003 2.551 2.551 2.545 2.547 26,401 +0.00(+0.00%)
Oct 27, 2003 2.545 2.554 2.545 2.547 24,201 -0.01(-0.43%)
Oct 24, 2003 2.545 2.563 2.543 2.558 45,103 +0.01(+0.50%)
Oct 23, 2003 2.547 2.553 2.545 2.545 70,404 -0.00(-0.07%)
Oct 22, 2003 2.518 2.551 2.518 2.547 60,504 +0.01(+0.43%)
Oct 21, 2003 2.527 2.545 2.527 2.536 53,903 +0.01(+0.58%)
Oct 20, 2003 2.509 2.522 2.503 2.522 53,353 +0.01(+0.43%)
Oct 17, 2003 2.516 2.522 2.511 2.511 73,705 -0.01(-0.50%)
Oct 16, 2003 2.547 2.547 2.531 2.523 53,903 -0.01(-0.29%)
Oct 15, 2003 2.514 2.531 2.516 2.531 69,854 +0.00(+0.14%)
Oct 14, 2003 2.518 2.529 2.518 2.527 69,854 +0.00(+0.00%)
Oct 13, 2003 2.522 2.534 2.518 2.527 60,504 +0.00(+0.14%)
Oct 10, 2003 2.549 2.553 2.523 2.523 83,605 -0.01(-0.29%)
Oct 09, 2003 2.545 2.573 2.545 2.531 45,653 -0.02(-0.71%)
Oct 08, 2003 2.554 2.554 2.549 2.549 46,753 +0.03(+1.23%)
Oct 07, 2003 2.536 2.536 2.511 2.518 81,405 -0.02(-0.72%)
Oct 06, 2003 2.582 2.582 2.543 2.536 75,905 -0.01(-0.36%)
Oct 03, 2003 2.563 2.563 2.527 2.545 82,505 -0.01(-0.57%)
Oct 02, 2003 2.547 2.560 2.545 2.560 22,551 +0.01(+0.36%)
Oct 01, 2003 2.589 2.589 2.551 2.551 74,255 -0.04(-1.68%)
Sep 30, 2003 2.578 2.593 2.576 2.594 69,854 +0.05(+2.15%)
Sep 29, 2003 2.533 2.551 2.533 2.540 28,051 -0.01(-0.57%)
Sep 26, 2003 2.563 2.573 2.549 2.554 37,402 -0.01(-0.35%)
Sep 25, 2003 2.563 2.563 2.563 2.563 30,252 -0.00(-0.07%)
Sep 24, 2003 2.565 2.565 2.565 2.565 6,600 -0.02(-0.84%)
Sep 23, 2003 2.578 2.587 2.573 2.587 24,201 +0.01(+0.35%)
Sep 22, 2003 2.573 2.578 2.545 2.578 53,353 +0.00(+0.00%)
Sep 19, 2003 2.576 2.578 2.576 2.578 24,751 +0.02(+0.93%)
Sep 18, 2003 2.553 2.554 2.553 2.554 9,900 -0.01(-0.21%)
Sep 17, 2003 2.562 2.563 2.560 2.560 18,151 -0.01(-0.57%)
Sep 16, 2003 2.573 2.574 2.547 2.574 51,703 +0.03(+1.14%)
Sep 15, 2003 2.545 2.545 2.514 2.545 49,503 +0.00(+0.00%)
Sep 12, 2003 2.543 2.545 2.533 2.545 39,602 +0.00(+0.07%)
Sep 11, 2003 2.540 2.545 2.525 2.543 70,954 +0.01(+0.50%)
Sep 10, 2003 2.529 2.545 2.529 2.531 35,202 -0.01(-0.43%)
Sep 09, 2003 2.543 2.543 2.529 2.542 49,503 +0.00(+0.07%)
Sep 08, 2003 2.527 2.540 2.509 2.540 66,004 +0.01(+0.58%)
Sep 05, 2003 2.520 2.525 2.494 2.525 66,004 +0.03(+1.31%)
Sep 04, 2003 2.474 2.522 2.473 2.493 56,653 +0.01(+0.44%)
Sep 03, 2003 2.487 2.505 2.463 2.482 108,357 -0.04(-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.