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 (%)
Nov 28, 2003 2.591 2.611 2.591 2.611 6,598 +0.01(+0.35%)
Nov 26, 2003 2.610 2.610 2.591 2.602 47,292 +0.00(+0.07%)
Nov 25, 2003 2.591 2.613 2.579 2.600 58,840 -0.00(-0.14%)
Nov 24, 2003 2.573 2.613 2.573 2.604 39,593 +0.02(+0.85%)
Nov 21, 2003 2.591 2.591 2.575 2.582 39,593 +0.01(+0.57%)
Nov 20, 2003 2.537 2.568 2.537 2.568 110,532 +0.01(+0.50%)
Nov 19, 2003 2.544 2.591 2.531 2.555 249,110 +0.01(+0.43%)
Nov 18, 2003 2.544 2.546 2.539 2.544 63,789 -0.01(-0.29%)
Nov 17, 2003 2.539 2.551 2.539 2.551 31,345 +0.01(+0.50%)
Nov 14, 2003 2.562 2.553 2.537 2.539 93,485 -0.02(-0.92%)
Nov 13, 2003 2.560 2.580 2.544 2.562 80,287 +0.02(+0.79%)
Nov 12, 2003 2.560 2.560 2.539 2.542 120,430 -0.02(-0.92%)
Nov 11, 2003 2.546 2.566 2.546 2.566 30,245 +0.02(+0.71%)
Nov 10, 2003 2.531 2.580 2.531 2.548 81,936 +0.02(+0.79%)
Nov 07, 2003 2.537 2.537 2.524 2.528 46,192 -0.03(-1.07%)
Nov 06, 2003 2.571 2.571 2.555 2.555 36,844 +0.01(+0.36%)
Nov 05, 2003 2.546 2.555 2.546 2.546 48,942 +0.00(+0.00%)
Nov 04, 2003 2.546 2.546 2.546 2.546 29,695 +0.03(+1.08%)
Nov 03, 2003 2.517 2.519 2.517 2.519 53,341 -0.04(-1.42%)
Oct 31, 2003 2.511 2.550 2.511 2.555 110,532 +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 2.528 2.528 47,842 -0.02(-0.79%)
Oct 28, 2003 2.551 2.551 2.546 2.548 26,395 +0.00(+0.00%)
Oct 27, 2003 2.546 2.555 2.546 2.548 24,196 -0.01(-0.43%)
Oct 24, 2003 2.546 2.564 2.544 2.559 45,092 +0.01(+0.50%)
Oct 23, 2003 2.548 2.553 2.546 2.546 70,388 -0.00(-0.07%)
Oct 22, 2003 2.519 2.551 2.519 2.548 60,490 +0.01(+0.43%)
Oct 21, 2003 2.528 2.546 2.528 2.537 53,891 +0.01(+0.58%)
Oct 20, 2003 2.509 2.522 2.504 2.522 53,341 +0.01(+0.43%)
Oct 17, 2003 2.517 2.522 2.511 2.511 73,688 -0.01(-0.50%)
Oct 16, 2003 2.548 2.548 2.531 2.524 53,891 -0.01(-0.29%)
Oct 15, 2003 2.515 2.531 2.517 2.531 69,838 +0.00(+0.14%)
Oct 14, 2003 2.519 2.529 2.519 2.528 69,838 +0.00(+0.00%)
Oct 13, 2003 2.522 2.535 2.519 2.528 60,490 +0.00(+0.14%)
Oct 10, 2003 2.550 2.553 2.524 2.524 83,586 -0.01(-0.29%)
Oct 09, 2003 2.546 2.573 2.546 2.531 45,642 -0.02(-0.71%)
Oct 08, 2003 2.555 2.555 2.550 2.550 46,742 +0.03(+1.23%)
Oct 07, 2003 2.537 2.537 2.511 2.519 81,387 -0.02(-0.72%)
Oct 06, 2003 2.582 2.582 2.544 2.537 75,887 -0.01(-0.36%)
Oct 03, 2003 2.564 2.564 2.528 2.546 82,486 -0.01(-0.57%)
Oct 02, 2003 2.548 2.560 2.546 2.560 22,546 +0.01(+0.36%)
Oct 01, 2003 2.590 2.590 2.551 2.551 74,238 -0.04(-1.68%)
Sep 30, 2003 2.579 2.593 2.577 2.595 69,838 +0.05(+2.15%)
Sep 29, 2003 2.533 2.551 2.533 2.540 28,045 -0.01(-0.57%)
Sep 26, 2003 2.564 2.573 2.550 2.555 37,394 -0.01(-0.35%)
Sep 25, 2003 2.564 2.564 2.564 2.564 30,245 -0.00(-0.07%)
Sep 24, 2003 2.566 2.566 2.566 2.566 6,598 -0.02(-0.84%)
Sep 23, 2003 2.579 2.588 2.573 2.588 24,196 +0.01(+0.35%)
Sep 22, 2003 2.573 2.579 2.546 2.579 53,341 +0.00(+0.00%)
Sep 19, 2003 2.577 2.579 2.577 2.579 24,746 +0.02(+0.93%)
Sep 18, 2003 2.553 2.555 2.553 2.555 9,898 -0.01(-0.21%)
Sep 17, 2003 2.562 2.564 2.560 2.560 18,147 -0.01(-0.57%)
Sep 16, 2003 2.573 2.575 2.548 2.575 51,691 +0.03(+1.14%)
Sep 15, 2003 2.546 2.546 2.515 2.546 49,492 +0.00(+0.00%)
Sep 12, 2003 2.544 2.546 2.533 2.546 39,593 +0.00(+0.07%)
Sep 11, 2003 2.540 2.546 2.526 2.544 70,938 +0.01(+0.50%)
Sep 10, 2003 2.529 2.546 2.529 2.531 35,194 -0.01(-0.43%)
Sep 09, 2003 2.544 2.544 2.529 2.542 49,492 +0.00(+0.07%)
Sep 08, 2003 2.528 2.540 2.509 2.540 65,989 +0.01(+0.58%)
Sep 05, 2003 2.520 2.526 2.495 2.526 65,989 +0.03(+1.31%)
Sep 04, 2003 2.475 2.522 2.473 2.493 56,640 +0.01(+0.44%)
Sep 03, 2003 2.488 2.506 2.464 2.482 108,332 -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.