PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.650 2.664 2.648 2.662 78,087 +0.01(+0.21%)
Jan 29, 2004 2.655 2.668 2.646 2.657 61,590 -0.01(-0.27%)
Jan 28, 2004 2.664 2.673 2.642 2.664 87,436 -0.02(-0.61%)
Jan 27, 2004 2.675 2.704 2.659 2.680 89,085 -0.01(-0.20%)
Jan 26, 2004 2.691 2.717 2.684 2.686 79,737 -0.00(-0.14%)
Jan 23, 2004 2.673 2.691 2.673 2.690 26,945 +0.01(+0.27%)
Jan 22, 2004 2.691 2.697 2.680 2.682 51,141 -0.03(-1.01%)
Jan 21, 2004 2.688 2.710 2.673 2.710 57,190 +0.02(+0.68%)
Jan 20, 2004 2.708 2.708 2.682 2.691 48,942 -0.02(-0.87%)
Jan 16, 2004 2.726 2.735 2.704 2.715 34,644 +0.01(+0.20%)
Jan 15, 2004 2.726 2.746 2.702 2.710 109,432 -0.00(-0.07%)
Jan 14, 2004 2.706 2.719 2.702 2.711 52,241 +0.02(+0.74%)
Jan 13, 2004 2.673 2.691 2.673 2.691 47,292 +0.02(+0.61%)
Jan 12, 2004 2.684 2.693 2.660 2.675 54,991 +0.02(+0.82%)
Jan 09, 2004 2.660 2.677 2.648 2.653 80,837 +0.01(+0.41%)
Jan 08, 2004 2.655 2.655 2.624 2.642 55,541 +0.01(+0.21%)
Jan 07, 2004 2.631 2.655 2.610 2.637 221,064 +0.00(+0.07%)
Jan 06, 2004 2.640 2.640 2.619 2.635 75,887 -0.01(-0.21%)
Jan 05, 2004 2.608 2.646 2.608 2.640 87,985 +0.02(+0.90%)
Jan 02, 2004 2.633 2.639 2.617 2.617 38,493 -0.03(-0.96%)
Dec 31, 2003 2.644 2.644 2.619 2.642 51,691 +0.02(+0.62%)
Dec 30, 2003 2.655 2.655 2.624 2.626 33,544 -0.02(-0.69%)
Dec 29, 2003 2.620 2.653 2.620 2.644 53,891 +0.02(+0.90%)
Dec 26, 2003 2.628 2.628 2.610 2.620 49,492 -0.03(-0.96%)
Dec 24, 2003 2.619 2.646 2.619 2.646 20,346 +0.00(+0.14%)
Dec 23, 2003 2.650 2.644 2.637 2.642 21,996 -0.01(-0.27%)
Dec 22, 2003 2.639 2.650 2.639 2.650 34,644 +0.03(+1.18%)
Dec 19, 2003 2.655 2.655 2.624 2.619 59,390 -0.03(-1.03%)
Dec 18, 2003 2.653 2.653 2.640 2.646 51,141 -0.02(-0.61%)
Dec 17, 2003 2.646 2.670 2.646 2.662 63,789 +0.01(+0.34%)
Dec 16, 2003 2.662 2.662 2.648 2.653 56,640 +0.00(+0.14%)
Dec 15, 2003 2.710 2.710 2.650 2.650 92,385 -0.04(-1.55%)
Dec 12, 2003 2.695 2.700 2.680 2.691 81,387 +0.02(+0.68%)
Dec 11, 2003 2.655 2.673 2.637 2.673 56,640 +0.07(+2.80%)
Dec 10, 2003 2.591 2.600 2.591 2.600 10,448 -0.00(-0.14%)
Dec 09, 2003 2.648 2.655 2.604 2.604 113,831 -0.01(-0.56%)
Dec 08, 2003 2.646 2.673 2.619 2.619 81,936 -0.01(-0.35%)
Dec 05, 2003 2.639 2.639 2.630 2.628 40,143 -0.01(-0.48%)
Dec 04, 2003 2.631 2.640 2.631 2.640 50,042 +0.04(+1.47%)
Dec 03, 2003 2.610 2.610 2.602 2.602 23,646 +0.00(+0.07%)
Dec 02, 2003 2.593 2.608 2.593 2.600 62,140 -0.02(-0.63%)
Dec 01, 2003 2.584 2.617 2.584 2.617 56,640 +0.01(+0.21%)
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%)
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.