PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.536 2.536 2.518 2.527 8,250 +0.00(+0.00%)
Nov 27, 2002 2.518 2.531 2.502 2.527 61,054 +0.01(+0.36%)
Nov 26, 2002 2.509 2.525 2.500 2.518 62,154 -0.01(-0.29%)
Nov 25, 2002 2.498 2.525 2.498 2.525 120,458 +0.03(+1.24%)
Nov 22, 2002 2.498 2.498 2.445 2.494 83,055 +0.01(+0.51%)
Nov 21, 2002 2.493 2.500 2.469 2.482 69,854 +0.00(+0.00%)
Nov 20, 2002 2.489 2.496 2.473 2.482 33,552 +0.01(+0.37%)
Nov 19, 2002 2.449 2.473 2.427 2.473 146,310 +0.01(+0.59%)
Nov 18, 2002 2.500 2.505 2.418 2.458 77,005 -0.04(-1.67%)
Nov 15, 2002 2.491 2.523 2.473 2.500 59,404 +0.02(+0.88%)
Nov 14, 2002 2.500 2.500 2.463 2.478 35,202 -0.01(-0.58%)
Nov 13, 2002 2.514 2.520 2.491 2.493 39,602 -0.00(-0.15%)
Nov 12, 2002 2.527 2.527 2.491 2.496 47,303 -0.03(-1.22%)
Nov 11, 2002 2.536 2.540 2.491 2.527 58,303 +0.01(+0.22%)
Nov 08, 2002 2.485 2.529 2.485 2.522 41,802 +0.02(+0.73%)
Nov 07, 2002 2.509 2.538 2.491 2.503 94,606 +0.01(+0.51%)
Nov 06, 2002 2.454 2.491 2.422 2.491 81,955 +0.04(+1.48%)
Nov 05, 2002 2.494 2.502 2.445 2.454 72,054 -0.02(-0.95%)
Nov 04, 2002 2.520 2.520 2.478 2.478 53,353 -0.06(-2.36%)
Nov 01, 2002 2.500 2.540 2.482 2.538 160,610 +0.04(+1.68%)
Oct 31, 2002 2.498 2.509 2.469 2.496 7,315,500 -0.00(-0.07%)
Oct 30, 2002 2.487 2.498 2.480 2.498 58,303 +0.01(+0.37%)
Oct 29, 2002 2.425 2.516 2.425 2.489 105,607 +0.05(+1.86%)
Oct 28, 2002 2.407 2.443 2.407 2.443 66,004 +0.02(+0.75%)
Oct 25, 2002 2.391 2.425 2.363 2.425 72,604 +0.03(+1.14%)
Oct 24, 2002 2.365 2.398 2.365 2.398 77,005 +0.02(+0.76%)
Oct 23, 2002 2.314 2.380 2.311 2.380 136,409 +0.06(+2.59%)
Oct 22, 2002 2.365 2.365 2.291 2.320 338,823 -0.05(-1.92%)
Oct 21, 2002 2.445 2.445 2.363 2.365 201,863 -0.07(-3.06%)
Oct 18, 2002 2.445 2.445 2.425 2.440 55,003 -0.02(-0.67%)
Oct 17, 2002 2.491 2.491 2.438 2.456 206,814 -0.04(-1.46%)
Oct 16, 2002 2.482 2.509 2.476 2.493 108,907 +0.02(+0.88%)
Oct 15, 2002 2.573 2.573 2.393 2.471 343,223 -0.11(-4.36%)
Oct 14, 2002 2.658 2.658 2.583 2.583 116,057 -0.09(-3.46%)
Oct 11, 2002 2.640 2.676 2.623 2.676 63,254 +0.05(+2.08%)
Oct 10, 2002 2.622 2.634 2.616 2.622 111,657 +0.00(+0.00%)
Oct 09, 2002 2.691 2.709 2.622 2.622 67,654 -0.09(-3.22%)
Oct 08, 2002 2.640 2.711 2.622 2.709 129,808 +0.07(+2.69%)
Oct 07, 2002 2.663 2.663 2.638 2.638 52,803 -0.03(-0.96%)
Oct 04, 2002 2.693 2.693 2.663 2.663 36,852 -0.00(-0.07%)
Oct 03, 2002 2.680 2.682 2.665 2.665 46,753 -0.01(-0.27%)
Oct 02, 2002 2.683 2.694 2.665 2.673 37,952 -0.01(-0.34%)
Oct 01, 2002 2.694 2.694 2.665 2.682 45,103 +0.00(+0.00%)
Sep 30, 2002 2.694 2.694 2.663 2.682 114,957 -0.00(-0.14%)
Sep 27, 2002 2.714 2.745 2.685 2.685 132,559 -0.01(-0.40%)
Sep 26, 2002 2.689 2.714 2.685 2.696 102,307 +0.01(+0.41%)
Sep 25, 2002 2.702 2.707 2.685 2.685 92,406 -0.02(-0.61%)
Sep 24, 2002 2.725 2.736 2.700 2.702 87,455 -0.02(-0.80%)
Sep 23, 2002 2.722 2.745 2.702 2.723 54,453 -0.01(-0.40%)
Sep 20, 2002 2.725 2.736 2.693 2.734 72,054 +0.03(+0.94%)
Sep 19, 2002 2.727 2.736 2.694 2.709 12,980,888 -0.03(-1.00%)
Sep 18, 2002 2.731 2.736 2.720 2.736 44,003 +0.02(+0.60%)
Sep 17, 2002 2.745 2.745 2.720 2.720 61,604 -0.03(-0.93%)
Sep 16, 2002 2.718 2.745 2.718 2.745 55,003 +0.01(+0.33%)
Sep 13, 2002 2.725 2.742 2.713 2.736 45,103 +0.01(+0.40%)
Sep 12, 2002 2.723 2.725 2.694 2.725 55,003 +0.00(+0.07%)
Sep 11, 2002 2.687 2.723 2.687 2.723 81,955 +0.01(+0.20%)
Sep 10, 2002 2.702 2.718 2.702 2.718 36,852 +0.02(+0.61%)
Sep 09, 2002 2.696 2.711 2.696 2.702 30,802 +0.01(+0.34%)
Sep 06, 2002 2.709 2.709 2.691 2.693 31,352 -0.02(-0.60%)
Sep 05, 2002 2.709 2.709 2.703 2.709 20,351 -0.02(-0.60%)
Sep 04, 2002 2.691 2.725 2.691 2.725 57,203 +0.04(+1.63%)
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.