PCM Fund, Inc. (NY: PCM )

7.935 +0.035 (+0.44%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.373 2.382 2.362 2.364 20,896 +0.01(+0.23%)
Jul 29, 2004 2.366 2.380 2.349 2.359 29,695 -0.01(-0.31%)
Jul 28, 2004 2.360 2.366 2.340 2.366 63,239 -0.00(-0.08%)
Jul 27, 2004 2.359 2.380 2.357 2.368 72,588 -0.01(-0.38%)
Jul 26, 2004 2.400 2.400 2.359 2.377 106,133 -0.01(-0.38%)
Jul 23, 2004 2.411 2.413 2.386 2.386 64,889 -0.03(-1.21%)
Jul 22, 2004 2.404 2.424 2.391 2.415 45,092 -0.01(-0.30%)
Jul 21, 2004 2.409 2.422 2.400 2.422 32,994 +0.00(+0.07%)
Jul 20, 2004 2.446 2.446 2.419 2.420 41,243 -0.03(-1.04%)
Jul 19, 2004 2.444 2.446 2.435 2.446 74,788 -0.02(-0.66%)
Jul 16, 2004 2.469 2.475 2.437 2.462 70,938 -0.01(-0.22%)
Jul 15, 2004 2.453 2.468 2.437 2.468 113,831 +0.02(+0.82%)
Jul 14, 2004 2.468 2.468 2.448 2.448 54,441 -0.01(-0.30%)
Jul 13, 2004 2.446 2.462 2.428 2.455 53,341 +0.02(+0.75%)
Jul 12, 2004 2.448 2.457 2.424 2.437 60,490 +0.01(+0.30%)
Jul 09, 2004 2.400 2.455 2.400 2.429 50,042 +0.01(+0.45%)
Jul 08, 2004 2.444 2.459 2.419 2.419 53,341 -0.02(-0.89%)
Jul 07, 2004 2.364 2.442 2.360 2.440 271,656 +0.08(+3.23%)
Jul 06, 2004 2.364 2.389 2.346 2.364 42,343 +0.00(+0.08%)
Jul 02, 2004 2.357 2.380 2.357 2.362 42,893 +0.02(+1.01%)
Jul 01, 2004 2.377 2.404 2.322 2.339 96,234 -0.03(-1.23%)
Jun 30, 2004 2.388 2.389 2.348 2.368 135,278 -0.02(-0.69%)
Jun 29, 2004 2.428 2.429 2.384 2.384 47,842 -0.03(-1.06%)
Jun 28, 2004 2.375 2.419 2.375 2.409 44,542 +0.01(+0.53%)
Jun 25, 2004 2.429 2.429 2.393 2.397 49,492 -0.02(-0.75%)
Jun 24, 2004 2.419 2.419 2.382 2.415 78,637 +0.01(+0.23%)
Jun 23, 2004 2.409 2.431 2.409 2.409 136,378 +0.00(+0.08%)
Jun 22, 2004 2.406 2.420 2.391 2.408 94,035 +0.00(+0.00%)
Jun 21, 2004 2.428 2.428 2.391 2.408 66,539 +0.02(+0.91%)
Jun 18, 2004 2.419 2.419 2.386 2.386 70,938 -0.03(-1.28%)
Jun 17, 2004 2.400 2.428 2.384 2.417 49,492 +0.00(+0.08%)
Jun 16, 2004 2.404 2.428 2.404 2.415 159,474 -0.01(-0.30%)
Jun 15, 2004 2.417 2.422 2.393 2.422 141,877 +0.02(+0.91%)
Jun 14, 2004 2.419 2.429 2.355 2.400 105,583 -0.01(-0.38%)
Jun 10, 2004 2.424 2.433 2.399 2.409 60,490 +0.00(+0.00%)
Jun 09, 2004 2.437 2.451 2.391 2.409 108,882 -0.03(-1.27%)
Jun 08, 2004 2.455 2.469 2.437 2.440 145,176 +0.00(+0.15%)
Jun 07, 2004 2.453 2.469 2.437 2.437 59,940 +0.00(+0.07%)
Jun 04, 2004 2.409 2.442 2.409 2.435 90,185 +0.04(+1.82%)
Jun 03, 2004 2.400 2.400 2.364 2.391 41,793 +0.00(+0.00%)
Jun 02, 2004 2.360 2.391 2.355 2.391 56,640 +0.03(+1.31%)
Jun 01, 2004 2.346 2.362 2.331 2.360 98,434 +0.03(+1.33%)
May 28, 2004 2.357 2.357 2.319 2.329 97,884 -0.01(-0.39%)
May 27, 2004 2.346 2.359 2.328 2.339 111,082 +0.01(+0.47%)
May 26, 2004 2.331 2.346 2.326 2.328 47,292 -0.00(-0.16%)
May 25, 2004 2.291 2.331 2.288 2.331 92,935 +0.05(+2.07%)
May 24, 2004 2.244 2.291 2.209 2.284 175,971 +0.04(+1.87%)
May 21, 2004 2.237 2.244 2.219 2.242 144,077 +0.02(+0.90%)
May 20, 2004 2.291 2.291 2.222 2.222 185,870 -0.06(-2.63%)
May 19, 2004 2.264 2.300 2.240 2.282 98,434 +0.03(+1.37%)
May 18, 2004 2.233 2.264 2.233 2.251 47,842 +0.01(+0.41%)
May 17, 2004 2.269 2.273 2.224 2.242 145,726 -0.01(-0.40%)
May 14, 2004 2.237 2.279 2.237 2.251 118,231 +0.02(+1.06%)
May 13, 2004 2.246 2.264 2.228 2.228 88,535 +0.00(+0.00%)
May 12, 2004 2.264 2.269 2.209 2.228 56,091 +0.00(+0.00%)
May 11, 2004 2.246 2.251 2.193 2.228 205,117 +0.03(+1.24%)
May 10, 2004 2.215 2.215 2.191 2.200 131,429 -0.02(-0.82%)
May 07, 2004 2.231 2.233 2.164 2.219 229,313 -0.02(-1.05%)
May 06, 2004 2.255 2.262 2.209 2.242 130,329 -0.03(-1.20%)
May 05, 2004 2.271 2.277 2.255 2.269 84,136 -0.02(-0.87%)
May 04, 2004 2.291 2.291 2.271 2.289 76,987 +0.00(+0.16%)
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.