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 (%)
Aug 29, 2003 3.313 3.342 3.249 3.337 60,391 +0.05(+1.46%)
Aug 28, 2003 3.313 3.313 3.268 3.289 12,911 -0.01(-0.36%)
Aug 27, 2003 3.301 3.325 3.270 3.301 79,550 +0.02(+0.51%)
Aug 26, 2003 3.337 3.364 3.241 3.285 90,795 -0.03(-1.01%)
Aug 25, 2003 3.265 3.318 3.265 3.318 44,564 -0.01(-0.22%)
Aug 22, 2003 3.328 3.361 3.304 3.325 32,070 -0.01(-0.22%)
Aug 21, 2003 3.364 3.364 3.301 3.333 52,894 -0.01(-0.29%)
Aug 20, 2003 3.361 3.397 3.325 3.342 57,892 -0.01(-0.43%)
Aug 19, 2003 3.325 3.361 3.325 3.357 23,740 +0.05(+1.38%)
Aug 18, 2003 3.294 3.333 3.289 3.311 39,150 +0.02(+0.66%)
Aug 15, 2003 3.311 3.313 3.289 3.289 50,395 -0.01(-0.36%)
Aug 14, 2003 3.325 3.345 3.265 3.301 51,228 -0.01(-0.36%)
Aug 13, 2003 3.330 3.352 3.277 3.313 50,812 -0.00(-0.14%)
Aug 12, 2003 3.349 3.373 3.313 3.318 54,144 -0.05(-1.50%)
Aug 11, 2003 3.325 3.395 3.325 3.369 29,571 +0.07(+2.04%)
Aug 08, 2003 3.220 3.309 3.220 3.301 53,311 +0.07(+2.15%)
Aug 07, 2003 3.239 3.239 3.232 3.232 34,985 +0.00(+0.07%)
Aug 06, 2003 3.205 3.229 3.205 3.229 39,983 +0.00(+0.00%)
Aug 05, 2003 3.289 3.294 3.184 3.229 171,595 -0.08(-2.54%)
Aug 04, 2003 3.349 3.349 3.301 3.313 46,230 -0.01(-0.36%)
Aug 01, 2003 3.337 3.361 3.318 3.325 67,472 -0.02(-0.72%)
Jul 31, 2003 3.438 3.438 3.349 3.349 57,059 -0.09(-2.72%)
Jul 30, 2003 3.433 3.445 3.433 3.443 35,402 -0.01(-0.42%)
Jul 29, 2003 3.438 3.465 3.438 3.457 19,991 -0.03(-0.83%)
Jul 28, 2003 3.455 3.486 3.433 3.486 88,296 +0.03(+0.83%)
Jul 25, 2003 3.438 3.472 3.414 3.457 51,645 +0.04(+1.27%)
Jul 24, 2003 3.445 3.481 3.414 3.414 39,567 -0.01(-0.21%)
Jul 23, 2003 3.405 3.457 3.390 3.421 37,484 +0.03(+0.85%)
Jul 22, 2003 3.407 3.429 3.393 3.393 17,909 -0.00(-0.07%)
Jul 21, 2003 3.409 3.409 3.393 3.395 23,323 -0.02(-0.70%)
Jul 18, 2003 3.419 3.419 3.400 3.419 20,824 -0.00(-0.07%)
Jul 17, 2003 3.409 3.421 3.400 3.421 54,977 +0.00(+0.00%)
Jul 16, 2003 3.433 3.443 3.419 3.421 62,057 -0.02(-0.70%)
Jul 15, 2003 3.433 3.455 3.424 3.445 45,814 -0.01(-0.28%)
Jul 14, 2003 3.445 3.457 3.421 3.455 78,717 -0.00(-0.07%)
Jul 11, 2003 3.457 3.465 3.421 3.457 48,729 +0.00(+0.07%)
Jul 10, 2003 3.469 3.469 3.402 3.455 127,863 -0.04(-1.10%)
Jul 09, 2003 3.565 3.570 3.462 3.493 211,162 -0.06(-1.82%)
Jul 08, 2003 3.549 3.589 3.549 3.558 61,641 +0.03(+0.95%)
Jul 07, 2003 3.517 3.553 3.517 3.525 26,655 +0.02(+0.55%)
Jul 03, 2003 3.455 3.505 3.448 3.505 57,892 +0.05(+1.46%)
Jul 02, 2003 3.467 3.484 3.441 3.455 34,569 -0.01(-0.35%)
Jul 01, 2003 3.421 3.467 3.405 3.467 55,393 +0.06(+1.69%)
Jun 30, 2003 3.457 3.467 3.412 3.409 63,723 -0.05(-1.39%)
Jun 27, 2003 3.433 3.457 3.414 3.457 61,224 +0.00(+0.14%)
Jun 26, 2003 3.460 3.467 3.453 3.453 52,894 -0.01(-0.28%)
Jun 25, 2003 3.477 3.493 3.462 3.462 34,152 -0.02(-0.55%)
Jun 24, 2003 3.457 3.493 3.455 3.481 30,820 +0.01(+0.35%)
Jun 23, 2003 3.481 3.515 3.414 3.469 89,546 +0.01(+0.21%)
Jun 20, 2003 3.513 3.563 3.453 3.462 94,544 -0.07(-2.10%)
Jun 19, 2003 3.577 3.577 3.513 3.537 47,480 -0.06(-1.80%)
Jun 18, 2003 3.553 3.601 3.532 3.601 32,903 +0.05(+1.28%)
Jun 17, 2003 3.585 3.628 3.556 3.556 49,979 -0.00(-0.13%)
Jun 16, 2003 3.630 3.630 3.556 3.561 55,810 -0.05(-1.27%)
Jun 13, 2003 3.601 3.625 3.589 3.606 73,303 +0.03(+0.74%)
Jun 12, 2003 3.613 3.613 3.580 3.580 45,397 +0.03(+0.74%)
Jun 11, 2003 3.577 3.601 3.544 3.553 52,478 -0.02(-0.54%)
Jun 10, 2003 3.589 3.594 3.517 3.573 49,562 +0.01(+0.20%)
Jun 09, 2003 3.601 3.601 3.563 3.565 54,144 -0.02(-0.60%)
Jun 06, 2003 3.558 3.616 3.558 3.587 83,715 +0.00(+0.00%)
Jun 05, 2003 3.573 3.587 3.565 3.587 62,890 -0.01(-0.27%)
Jun 04, 2003 3.601 3.601 3.577 3.597 66,639 +0.01(+0.33%)
Jun 03, 2003 3.599 3.601 3.565 3.585 79,134 +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.