PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.400 3.433 3.397 3.426 39,150 +0.02(+0.49%)
Nov 29, 2006 3.385 3.409 3.385 3.409 34,569 +0.00(+0.07%)
Nov 28, 2006 3.385 3.409 3.371 3.407 29,987 +0.01(+0.35%)
Nov 27, 2006 3.421 3.421 3.378 3.395 38,734 -0.02(-0.63%)
Nov 24, 2006 3.366 3.417 3.366 3.417 7,080 +0.05(+1.50%)
Nov 22, 2006 3.359 3.397 3.359 3.366 44,148 -0.02(-0.50%)
Nov 21, 2006 3.378 3.409 3.378 3.383 27,905 -0.00(-0.14%)
Nov 20, 2006 3.373 3.409 3.359 3.388 61,224 +0.01(+0.21%)
Nov 17, 2006 3.373 3.400 3.373 3.381 28,738 -0.02(-0.49%)
Nov 16, 2006 3.349 3.421 3.349 3.397 97,459 +0.03(+0.86%)
Nov 15, 2006 3.364 3.383 3.349 3.369 60,391 +0.01(+0.36%)
Nov 14, 2006 3.361 3.366 3.349 3.357 65,806 -0.00(-0.07%)
Nov 13, 2006 3.378 3.385 3.357 3.359 91,212 -0.05(-1.55%)
Nov 10, 2006 3.433 3.433 3.390 3.412 79,550 -0.02(-0.63%)
Nov 09, 2006 3.409 3.433 3.381 3.433 16,243 +0.04(+1.06%)
Nov 08, 2006 3.376 3.400 3.376 3.397 12,078 +0.02(+0.64%)
Nov 07, 2006 3.421 3.431 3.376 3.376 55,393 -0.01(-0.21%)
Nov 06, 2006 3.409 3.421 3.381 3.383 50,812 -0.03(-0.77%)
Nov 03, 2006 3.405 3.409 3.397 3.409 26,655 +0.03(+0.85%)
Nov 02, 2006 3.376 3.424 3.373 3.381 71,637 -0.02(-0.57%)
Nov 01, 2006 3.409 3.409 3.361 3.400 67,055 -0.02(-0.70%)
Oct 31, 2006 3.424 3.433 3.400 3.424 47,063 +0.00(+0.00%)
Oct 30, 2006 3.385 3.433 3.373 3.424 49,562 +0.02(+0.56%)
Oct 27, 2006 3.405 3.405 3.359 3.405 21,657 -0.02(-0.70%)
Oct 26, 2006 3.412 3.429 3.402 3.429 19,991 +0.02(+0.49%)
Oct 25, 2006 3.395 3.419 3.390 3.412 31,653 -0.00(-0.14%)
Oct 24, 2006 3.419 3.421 3.385 3.417 31,237 +0.01(+0.42%)
Oct 23, 2006 3.388 3.414 3.388 3.402 37,068 +0.03(+0.78%)
Oct 20, 2006 3.369 3.378 3.361 3.376 47,063 -0.00(-0.07%)
Oct 19, 2006 3.373 3.378 3.357 3.378 27,488 +0.01(+0.43%)
Oct 18, 2006 3.400 3.402 3.361 3.364 41,233 -0.06(-1.75%)
Oct 17, 2006 3.426 3.426 3.371 3.424 24,573 +0.03(+0.78%)
Oct 16, 2006 3.409 3.419 3.359 3.397 67,888 -0.02(-0.63%)
Oct 13, 2006 3.409 3.421 3.405 3.419 33,736 +0.03(+0.85%)
Oct 12, 2006 3.349 3.390 3.345 3.390 42,482 +0.01(+0.21%)
Oct 11, 2006 3.335 3.383 3.333 3.383 70,387 +0.03(+1.00%)
Oct 10, 2006 3.378 3.393 3.340 3.349 45,397 -0.03(-0.85%)
Oct 09, 2006 3.390 3.397 3.371 3.378 18,325 +0.00(+0.14%)
Oct 06, 2006 3.361 3.402 3.357 3.373 59,975 +0.01(+0.28%)
Oct 05, 2006 3.357 3.378 3.357 3.364 59,558 -0.01(-0.21%)
Oct 04, 2006 3.376 3.383 3.347 3.371 79,967 +0.01(+0.21%)
Oct 03, 2006 3.395 3.402 3.357 3.364 66,639 -0.03(-0.99%)
Oct 02, 2006 3.445 3.445 3.393 3.397 63,307 -0.06(-1.74%)
Sep 29, 2006 3.433 3.457 3.424 3.457 34,985 +0.00(+0.00%)
Sep 28, 2006 3.409 3.457 3.405 3.457 48,313 +0.05(+1.41%)
Sep 27, 2006 3.433 3.433 3.376 3.409 57,892 -0.06(-1.73%)
Sep 26, 2006 3.493 3.493 3.448 3.469 47,063 +0.00(+0.00%)
Sep 25, 2006 3.457 3.484 3.445 3.469 26,655 +0.00(+0.00%)
Sep 22, 2006 3.469 3.537 3.457 3.469 58,725 +0.01(+0.35%)
Sep 21, 2006 3.429 3.457 3.397 3.457 37,901 +0.00(+0.14%)
Sep 20, 2006 3.443 3.469 3.409 3.453 66,639 -0.01(-0.42%)
Sep 19, 2006 3.445 3.469 3.445 3.467 66,639 +0.00(+0.00%)
Sep 18, 2006 3.469 3.469 3.450 3.467 49,979 -0.00(-0.07%)
Sep 15, 2006 3.457 3.479 3.448 3.469 57,059 +0.02(+0.70%)
Sep 14, 2006 3.438 3.469 3.417 3.445 59,142 +0.01(+0.21%)
Sep 13, 2006 3.421 3.455 3.388 3.438 129,946 +0.00(+0.14%)
Sep 12, 2006 3.405 3.457 3.385 3.433 49,562 +0.02(+0.49%)
Sep 11, 2006 3.419 3.433 3.385 3.417 79,967 +0.02(+0.64%)
Sep 08, 2006 3.383 3.417 3.383 3.395 51,645 +0.01(+0.21%)
Sep 07, 2006 3.385 3.433 3.383 3.388 26,239 -0.02(-0.63%)
Sep 06, 2006 3.383 3.409 3.383 3.409 37,901 +0.02(+0.71%)
Sep 05, 2006 3.395 3.395 3.385 3.385 42,482 -0.01(-0.28%)
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.