PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.491 3.491 3.457 3.489 39,150 +0.02(+0.62%)
Dec 30, 2003 3.505 3.505 3.465 3.467 25,406 -0.02(-0.69%)
Dec 29, 2003 3.460 3.503 3.460 3.491 40,816 +0.03(+0.90%)
Dec 26, 2003 3.469 3.469 3.445 3.460 37,484 -0.03(-0.96%)
Dec 24, 2003 3.457 3.493 3.457 3.493 15,410 +0.00(+0.14%)
Dec 23, 2003 3.498 3.491 3.481 3.489 16,659 -0.01(-0.27%)
Dec 22, 2003 3.484 3.498 3.484 3.498 26,239 +0.04(+1.18%)
Dec 19, 2003 3.505 3.505 3.465 3.457 44,981 -0.04(-1.03%)
Dec 18, 2003 3.503 3.503 3.486 3.493 38,734 -0.02(-0.61%)
Dec 17, 2003 3.493 3.525 3.493 3.515 48,313 +0.01(+0.34%)
Dec 16, 2003 3.515 3.515 3.496 3.503 42,898 +0.00(+0.14%)
Dec 15, 2003 3.577 3.577 3.498 3.498 69,971 -0.06(-1.55%)
Dec 12, 2003 3.558 3.565 3.539 3.553 61,641 +0.02(+0.68%)
Dec 11, 2003 3.505 3.529 3.481 3.529 42,898 +0.10(+2.80%)
Dec 10, 2003 3.421 3.433 3.421 3.433 7,913 -0.00(-0.14%)
Dec 09, 2003 3.496 3.505 3.438 3.438 86,214 -0.02(-0.56%)
Dec 08, 2003 3.493 3.529 3.457 3.457 62,057 -0.01(-0.35%)
Dec 05, 2003 3.484 3.484 3.472 3.469 30,404 -0.02(-0.48%)
Dec 04, 2003 3.474 3.486 3.474 3.486 37,901 +0.05(+1.47%)
Dec 03, 2003 3.445 3.445 3.436 3.436 17,909 +0.00(+0.07%)
Dec 02, 2003 3.424 3.443 3.424 3.433 47,063 -0.02(-0.63%)
Dec 01, 2003 3.412 3.455 3.412 3.455 42,898 +0.01(+0.21%)
Nov 28, 2003 3.421 3.448 3.421 3.448 4,997 +0.01(+0.35%)
Nov 26, 2003 3.445 3.445 3.421 3.436 35,818 +0.00(+0.07%)
Nov 25, 2003 3.421 3.450 3.405 3.433 44,564 -0.00(-0.14%)
Nov 24, 2003 3.397 3.450 3.397 3.438 29,987 +0.03(+0.85%)
Nov 21, 2003 3.421 3.421 3.400 3.409 29,987 +0.02(+0.57%)
Nov 20, 2003 3.349 3.390 3.349 3.390 83,715 +0.02(+0.50%)
Nov 19, 2003 3.359 3.421 3.342 3.373 188,672 +0.01(+0.43%)
Nov 18, 2003 3.359 3.361 3.352 3.359 48,313 -0.01(-0.29%)
Nov 17, 2003 3.352 3.369 3.352 3.369 23,740 +0.02(+0.50%)
Nov 14, 2003 3.383 3.371 3.349 3.352 70,804 -0.03(-0.92%)
Nov 13, 2003 3.381 3.407 3.359 3.383 60,808 +0.03(+0.79%)
Nov 12, 2003 3.381 3.381 3.352 3.357 91,212 -0.03(-0.92%)
Nov 11, 2003 3.361 3.388 3.361 3.388 22,907 +0.02(+0.71%)
Nov 10, 2003 3.342 3.407 3.342 3.364 62,057 +0.03(+0.79%)
Nov 07, 2003 3.349 3.349 3.333 3.337 34,985 -0.04(-1.07%)
Nov 06, 2003 3.395 3.395 3.373 3.373 27,905 +0.01(+0.36%)
Nov 05, 2003 3.361 3.373 3.361 3.361 37,068 +0.00(+0.00%)
Nov 04, 2003 3.361 3.361 3.361 3.361 22,490 +0.04(+1.08%)
Nov 03, 2003 3.323 3.325 3.323 3.325 40,400 -0.05(-1.42%)
Oct 31, 2003 3.316 3.366 3.316 3.373 83,715 +0.03(+0.93%)
Oct 30, 2003 3.342 3.342 3.342 3.342 0 +0.00(+0.14%)
Oct 29, 2003 3.371 3.371 3.337 3.337 36,235 -0.03(-0.79%)
Oct 28, 2003 3.369 3.369 3.361 3.364 19,991 +0.00(+0.00%)
Oct 27, 2003 3.361 3.373 3.361 3.364 18,325 -0.01(-0.43%)
Oct 24, 2003 3.361 3.385 3.359 3.378 34,152 +0.02(+0.50%)
Oct 23, 2003 3.364 3.371 3.361 3.361 53,311 -0.00(-0.07%)
Oct 22, 2003 3.325 3.369 3.325 3.364 45,814 +0.01(+0.43%)
Oct 21, 2003 3.337 3.361 3.337 3.349 40,816 +0.02(+0.58%)
Oct 20, 2003 3.313 3.330 3.306 3.330 40,400 +0.01(+0.43%)
Oct 17, 2003 3.323 3.330 3.316 3.316 55,810 -0.02(-0.50%)
Oct 16, 2003 3.364 3.364 3.342 3.333 40,816 -0.01(-0.29%)
Oct 15, 2003 3.321 3.342 3.323 3.342 52,894 +0.00(+0.14%)
Oct 14, 2003 3.325 3.340 3.325 3.337 52,894 +0.00(+0.00%)
Oct 13, 2003 3.330 3.347 3.325 3.337 45,814 +0.00(+0.14%)
Oct 10, 2003 3.366 3.371 3.333 3.333 63,307 -0.01(-0.29%)
Oct 09, 2003 3.361 3.397 3.361 3.342 34,569 -0.02(-0.71%)
Oct 08, 2003 3.373 3.373 3.366 3.366 35,402 +0.04(+1.23%)
Oct 07, 2003 3.349 3.349 3.316 3.325 61,641 -0.02(-0.72%)
Oct 06, 2003 3.409 3.409 3.359 3.349 57,476 -0.01(-0.36%)
Oct 03, 2003 3.385 3.385 3.337 3.361 62,474 -0.02(-0.57%)
Oct 02, 2003 3.364 3.381 3.361 3.381 17,076 +0.01(+0.36%)
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.