PCM Fund, Inc. (NY: PCM )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.537 2.537 2.519 2.528 8,248 +0.00(+0.00%)
Nov 27, 2002 2.519 2.531 2.502 2.528 61,040 +0.01(+0.36%)
Nov 26, 2002 2.509 2.526 2.500 2.519 62,140 -0.01(-0.29%)
Nov 25, 2002 2.499 2.526 2.499 2.526 120,430 +0.03(+1.24%)
Nov 22, 2002 2.499 2.499 2.446 2.495 83,036 +0.01(+0.51%)
Nov 21, 2002 2.493 2.500 2.469 2.482 69,838 +0.00(+0.00%)
Nov 20, 2002 2.489 2.497 2.473 2.482 33,544 +0.01(+0.37%)
Nov 19, 2002 2.449 2.473 2.428 2.473 146,276 +0.01(+0.59%)
Nov 18, 2002 2.500 2.506 2.419 2.459 76,987 -0.04(-1.67%)
Nov 15, 2002 2.491 2.524 2.473 2.500 59,390 +0.02(+0.88%)
Nov 14, 2002 2.500 2.500 2.464 2.479 35,194 -0.01(-0.58%)
Nov 13, 2002 2.515 2.520 2.491 2.493 39,593 -0.00(-0.15%)
Nov 12, 2002 2.528 2.528 2.491 2.497 47,292 -0.03(-1.22%)
Nov 11, 2002 2.537 2.540 2.491 2.528 58,290 +0.01(+0.22%)
Nov 08, 2002 2.486 2.529 2.486 2.522 41,793 +0.02(+0.73%)
Nov 07, 2002 2.509 2.539 2.491 2.504 94,584 +0.01(+0.51%)
Nov 06, 2002 2.455 2.491 2.422 2.491 81,936 +0.04(+1.48%)
Nov 05, 2002 2.495 2.502 2.446 2.455 72,038 -0.02(-0.95%)
Nov 04, 2002 2.520 2.520 2.479 2.479 53,341 -0.06(-2.36%)
Nov 01, 2002 2.500 2.540 2.482 2.539 160,574 +0.04(+1.68%)
Oct 31, 2002 2.499 2.509 2.469 2.497 7,313,834 -0.00(-0.07%)
Oct 30, 2002 2.488 2.499 2.480 2.499 58,290 +0.01(+0.37%)
Oct 29, 2002 2.426 2.517 2.426 2.489 105,583 +0.05(+1.86%)
Oct 28, 2002 2.408 2.444 2.408 2.444 65,989 +0.02(+0.75%)
Oct 25, 2002 2.391 2.426 2.364 2.426 72,588 +0.03(+1.14%)
Oct 24, 2002 2.366 2.399 2.366 2.399 76,987 +0.02(+0.76%)
Oct 23, 2002 2.315 2.380 2.311 2.380 136,378 +0.06(+2.59%)
Oct 22, 2002 2.366 2.366 2.291 2.320 338,746 -0.05(-1.92%)
Oct 21, 2002 2.446 2.446 2.364 2.366 201,817 -0.07(-3.06%)
Oct 18, 2002 2.446 2.446 2.426 2.440 54,991 -0.02(-0.67%)
Oct 17, 2002 2.491 2.491 2.439 2.457 206,767 -0.04(-1.46%)
Oct 16, 2002 2.482 2.509 2.477 2.493 108,882 +0.02(+0.88%)
Oct 15, 2002 2.573 2.573 2.393 2.471 343,145 -0.11(-4.36%)
Oct 14, 2002 2.659 2.659 2.584 2.584 116,031 -0.09(-3.46%)
Oct 11, 2002 2.640 2.677 2.624 2.677 63,239 +0.05(+2.08%)
Oct 10, 2002 2.622 2.635 2.617 2.622 111,632 +0.00(+0.00%)
Oct 09, 2002 2.691 2.710 2.622 2.622 67,639 -0.09(-3.22%)
Oct 08, 2002 2.640 2.711 2.622 2.710 129,779 +0.07(+2.69%)
Oct 07, 2002 2.664 2.664 2.639 2.639 52,791 -0.03(-0.96%)
Oct 04, 2002 2.693 2.693 2.664 2.664 36,844 -0.00(-0.07%)
Oct 03, 2002 2.680 2.682 2.666 2.666 46,742 -0.01(-0.27%)
Oct 02, 2002 2.684 2.695 2.666 2.673 37,943 -0.01(-0.34%)
Oct 01, 2002 2.695 2.695 2.666 2.682 45,092 +0.00(+0.00%)
Sep 30, 2002 2.695 2.695 2.664 2.682 114,931 -0.00(-0.14%)
Sep 27, 2002 2.715 2.746 2.686 2.686 132,528 -0.01(-0.40%)
Sep 26, 2002 2.690 2.715 2.686 2.697 102,283 +0.01(+0.41%)
Sep 25, 2002 2.702 2.708 2.686 2.686 92,385 -0.02(-0.61%)
Sep 24, 2002 2.726 2.737 2.700 2.702 87,436 -0.02(-0.80%)
Sep 23, 2002 2.722 2.746 2.702 2.724 54,441 -0.01(-0.40%)
Sep 20, 2002 2.726 2.737 2.693 2.735 72,038 +0.03(+0.94%)
Sep 19, 2002 2.728 2.737 2.695 2.710 12,977,932 -0.03(-1.00%)
Sep 18, 2002 2.731 2.737 2.720 2.737 43,992 +0.02(+0.60%)
Sep 17, 2002 2.746 2.746 2.720 2.720 61,590 -0.03(-0.93%)
Sep 16, 2002 2.719 2.746 2.719 2.746 54,991 +0.01(+0.33%)
Sep 13, 2002 2.726 2.742 2.713 2.737 45,092 +0.01(+0.40%)
Sep 12, 2002 2.724 2.726 2.695 2.726 54,991 +0.00(+0.07%)
Sep 11, 2002 2.688 2.724 2.688 2.724 81,936 +0.01(+0.20%)
Sep 10, 2002 2.702 2.719 2.702 2.719 36,844 +0.02(+0.61%)
Sep 09, 2002 2.697 2.711 2.697 2.702 30,795 +0.01(+0.34%)
Sep 06, 2002 2.710 2.710 2.691 2.693 31,345 -0.02(-0.60%)
Sep 05, 2002 2.710 2.710 2.704 2.710 20,346 -0.02(-0.60%)
Sep 04, 2002 2.691 2.726 2.691 2.726 57,190 +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.