PCM Fund, Inc. (NY: PCM )

9.040 +0.140 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.910 3.935 3.877 3.915 70,321 +0.02(+0.57%)
Sep 29, 2004 3.882 3.946 3.882 3.893 58,781 +0.04(+1.01%)
Sep 28, 2004 3.913 3.913 3.854 3.854 39,308 -0.06(-1.56%)
Sep 27, 2004 3.951 3.951 3.910 3.915 71,764 -0.01(-0.21%)
Sep 24, 2004 3.924 3.965 3.913 3.924 23,440 +0.02(+0.57%)
Sep 23, 2004 3.954 3.993 3.902 3.902 88,713 -0.03(-0.78%)
Sep 22, 2004 3.940 3.957 3.888 3.932 36,783 -0.01(-0.14%)
Sep 21, 2004 3.882 3.949 3.874 3.938 49,044 +0.07(+1.72%)
Sep 20, 2004 3.871 3.957 3.846 3.871 77,534 -0.00(-0.07%)
Sep 17, 2004 3.868 3.896 3.863 3.874 30,292 +0.02(+0.50%)
Sep 16, 2004 3.854 3.896 3.846 3.854 30,653 -0.02(-0.64%)
Sep 15, 2004 3.885 3.899 3.846 3.879 64,191 +0.02(+0.58%)
Sep 14, 2004 3.863 3.932 3.846 3.857 95,565 -0.00(-0.07%)
Sep 13, 2004 3.843 3.866 3.843 3.860 36,062 +0.01(+0.14%)
Sep 10, 2004 3.854 3.866 3.841 3.854 44,356 +0.02(+0.43%)
Sep 09, 2004 3.821 3.854 3.821 3.838 21,637 +0.01(+0.22%)
Sep 08, 2004 3.827 3.863 3.818 3.829 75,370 -0.01(-0.29%)
Sep 07, 2004 3.868 3.868 3.821 3.841 29,210 -0.03(-0.72%)
Sep 03, 2004 3.866 3.868 3.816 3.868 38,586 +0.01(+0.36%)
Sep 02, 2004 3.841 3.860 3.816 3.854 33,538 +0.03(+0.87%)
Sep 01, 2004 3.824 3.857 3.816 3.821 46,881 -0.03(-0.79%)
Aug 31, 2004 3.846 3.854 3.813 3.852 59,503 +0.02(+0.51%)
Aug 30, 2004 3.799 3.841 3.780 3.832 41,832 +0.04(+0.95%)
Aug 27, 2004 3.796 3.835 3.785 3.796 21,637 -0.04(-1.16%)
Aug 26, 2004 3.824 3.863 3.746 3.841 72,124 +0.02(+0.44%)
Aug 25, 2004 3.760 3.824 3.760 3.824 69,239 +0.07(+1.77%)
Aug 24, 2004 3.746 3.805 3.746 3.757 33,898 -0.01(-0.15%)
Aug 23, 2004 3.763 3.763 3.746 3.763 22,719 +0.01(+0.22%)
Aug 20, 2004 3.766 3.766 3.737 3.755 25,604 -0.01(-0.15%)
Aug 19, 2004 3.766 3.768 3.696 3.760 41,471 +0.02(+0.44%)
Aug 18, 2004 3.724 3.744 3.724 3.744 19,473 -0.01(-0.22%)
Aug 17, 2004 3.727 3.785 3.727 3.752 38,586 +0.02(+0.67%)
Aug 16, 2004 3.741 3.755 3.710 3.727 99,532 +0.01(+0.37%)
Aug 13, 2004 3.716 3.785 3.702 3.713 127,300 +0.02(+0.68%)
Aug 12, 2004 3.688 3.707 3.688 3.688 15,867 +0.01(+0.23%)
Aug 11, 2004 3.732 3.741 3.674 3.680 49,044 -0.02(-0.51%)
Aug 10, 2004 3.793 3.799 3.674 3.699 85,828 -0.01(-0.31%)
Aug 09, 2004 3.674 3.732 3.674 3.710 53,733 +0.06(+1.52%)
Aug 06, 2004 3.624 3.685 3.616 3.655 62,748 +0.03(+0.92%)
Aug 05, 2004 3.619 3.660 3.610 3.622 43,635 +0.00(+0.08%)
Aug 04, 2004 3.644 3.652 3.619 3.619 53,372 -0.02(-0.46%)
Aug 03, 2004 3.622 3.646 3.622 3.635 34,980 +0.02(+0.46%)
Aug 02, 2004 3.605 3.638 3.605 3.619 43,996 +0.01(+0.38%)
Jul 30, 2004 3.619 3.633 3.602 3.605 13,703 +0.01(+0.23%)
Jul 29, 2004 3.608 3.630 3.583 3.597 19,473 -0.01(-0.31%)
Jul 28, 2004 3.599 3.608 3.569 3.608 41,471 -0.00(-0.08%)
Jul 27, 2004 3.597 3.630 3.594 3.610 47,602 -0.01(-0.38%)
Jul 26, 2004 3.660 3.660 3.597 3.624 69,600 -0.01(-0.38%)
Jul 23, 2004 3.677 3.680 3.638 3.638 42,553 -0.04(-1.20%)
Jul 22, 2004 3.666 3.696 3.646 3.683 29,571 -0.01(-0.30%)
Jul 21, 2004 3.674 3.694 3.660 3.694 21,637 +0.00(+0.08%)
Jul 20, 2004 3.730 3.730 3.688 3.691 27,046 -0.04(-1.04%)
Jul 19, 2004 3.727 3.730 3.713 3.730 49,044 -0.02(-0.66%)
Jul 16, 2004 3.766 3.774 3.716 3.755 46,520 -0.01(-0.22%)
Jul 15, 2004 3.741 3.763 3.716 3.763 74,649 +0.03(+0.82%)
Jul 14, 2004 3.763 3.763 3.732 3.732 35,701 -0.01(-0.30%)
Jul 13, 2004 3.730 3.755 3.702 3.744 34,980 +0.03(+0.75%)
Jul 12, 2004 3.732 3.746 3.696 3.716 39,668 +0.01(+0.30%)
Jul 09, 2004 3.660 3.744 3.660 3.705 32,816 +0.02(+0.45%)
Jul 08, 2004 3.727 3.749 3.688 3.688 34,980 -0.03(-0.89%)
Jul 07, 2004 3.605 3.724 3.599 3.721 178,148 +0.12(+3.23%)
Jul 06, 2004 3.605 3.644 3.577 3.605 27,768 +0.00(+0.08%)
Jul 02, 2004 3.594 3.630 3.594 3.602 28,128 +0.04(+1.01%)
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.