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 (%)
May 31, 2002 3.518 3.549 3.504 3.518 34,561 -0.03(-0.95%)
May 28, 2002 3.554 3.554 3.528 3.552 45,387 +0.01(+0.27%)
May 27, 2002 3.535 3.561 3.525 3.542 32,479 +0.00(+0.00%)
May 24, 2002 3.535 3.561 3.525 3.542 32,479 +0.03(+0.89%)
May 23, 2002 3.485 3.518 3.485 3.511 47,469 +0.00(+0.14%)
May 22, 2002 3.497 3.516 3.480 3.506 17,488 -0.01(-0.41%)
May 21, 2002 3.497 3.528 3.449 3.521 47,053 +0.01(+0.41%)
May 20, 2002 3.542 3.566 3.499 3.506 37,059 -0.05(-1.35%)
May 17, 2002 3.535 3.554 3.521 3.554 20,820 +0.04(+1.02%)
May 16, 2002 3.518 3.626 3.518 3.518 82,447 -0.02(-0.68%)
May 15, 2002 3.518 3.542 3.463 3.542 63,292 +0.02(+0.68%)
May 14, 2002 3.518 3.542 3.487 3.518 32,479 -0.02(-0.68%)
May 13, 2002 3.509 3.614 3.458 3.542 87,027 +0.06(+1.65%)
May 10, 2002 3.504 3.540 3.482 3.485 88,276 +0.00(+0.14%)
May 09, 2002 3.499 3.499 3.429 3.480 33,312 -0.02(-0.55%)
May 08, 2002 3.492 3.504 3.437 3.499 45,804 +0.04(+1.04%)
May 07, 2002 3.470 3.494 3.439 3.463 64,125 +0.04(+1.05%)
May 06, 2002 3.470 3.480 3.427 3.427 44,971 -0.04(-1.18%)
May 03, 2002 3.437 3.468 3.437 3.468 42,889 +0.06(+1.62%)
May 02, 2002 3.444 3.468 3.413 3.413 46,636 -0.02(-0.63%)
May 01, 2002 3.446 3.456 3.401 3.434 52,882 +0.03(+0.92%)
Apr 30, 2002 3.427 3.451 3.391 3.403 61,210 +0.00(+0.00%)
Apr 29, 2002 3.410 3.427 3.379 3.403 48,718 -0.02(-0.63%)
Apr 26, 2002 3.398 3.425 3.372 3.425 47,886 +0.03(+0.78%)
Apr 25, 2002 3.401 3.437 3.398 3.398 41,223 -0.01(-0.35%)
Apr 24, 2002 3.444 3.444 3.389 3.410 46,220 -0.01(-0.35%)
Apr 23, 2002 3.398 3.422 3.379 3.422 38,725 +0.02(+0.64%)
Apr 22, 2002 3.422 3.437 3.401 3.401 32,479 -0.05(-1.32%)
Apr 19, 2002 3.379 3.468 3.369 3.446 110,346 +0.07(+1.99%)
Apr 18, 2002 3.405 3.405 3.372 3.379 26,649 -0.02(-0.71%)
Apr 17, 2002 3.386 3.403 3.369 3.403 45,387 +0.01(+0.28%)
Apr 16, 2002 3.410 3.413 3.369 3.393 72,037 +0.01(+0.21%)
Apr 15, 2002 3.432 3.432 3.365 3.386 55,797 -0.04(-1.05%)
Apr 12, 2002 3.453 3.456 3.422 3.422 34,977 -0.02(-0.70%)
Apr 11, 2002 3.422 3.453 3.422 3.446 49,968 +0.01(+0.35%)
Apr 10, 2002 3.461 3.468 3.367 3.434 89,109 -0.00(-0.14%)
Apr 09, 2002 3.434 3.458 3.434 3.439 29,980 +0.00(+0.14%)
Apr 08, 2002 3.437 3.439 3.425 3.434 35,394 +0.00(+0.00%)
Apr 05, 2002 3.437 3.437 3.398 3.434 52,050 +0.00(+0.00%)
Apr 04, 2002 3.398 3.444 3.377 3.434 52,050 +0.06(+1.78%)
Apr 03, 2002 3.360 3.398 3.341 3.374 87,444 +0.02(+0.64%)
Apr 02, 2002 3.360 3.360 3.343 3.353 52,882 +0.01(+0.36%)
Apr 01, 2002 3.360 3.360 3.338 3.341 44,554 +0.00(+0.00%)
Mar 29, 2002 3.360 3.360 3.341 3.341 56,214 +0.00(+0.00%)
Mar 28, 2002 3.360 3.360 3.341 3.341 56,214 -0.02(-0.57%)
Mar 27, 2002 3.403 3.410 3.355 3.360 58,712 -0.04(-1.27%)
Mar 26, 2002 3.401 3.444 3.401 3.403 30,813 -0.02(-0.49%)
Mar 25, 2002 3.446 3.446 3.401 3.420 69,955 -0.04(-1.25%)
Mar 22, 2002 3.384 3.468 3.379 3.463 63,292 +0.08(+2.34%)
Mar 21, 2002 3.384 3.410 3.379 3.384 46,220 +0.01(+0.21%)
Mar 20, 2002 3.381 3.410 3.377 3.377 46,220 +0.00(+0.00%)
Mar 19, 2002 3.415 3.417 3.374 3.377 44,554 -0.03(-0.99%)
Mar 18, 2002 3.417 3.417 3.391 3.410 107,847 -0.01(-0.21%)
Mar 15, 2002 3.468 3.494 3.417 3.417 55,381 -0.05(-1.45%)
Mar 14, 2002 3.446 3.468 3.386 3.468 62,876 +0.03(+0.77%)
Mar 13, 2002 3.413 3.456 3.410 3.441 29,564 +0.02(+0.49%)
Mar 12, 2002 3.446 3.470 3.415 3.425 42,056 -0.05(-1.31%)
Mar 11, 2002 3.492 3.504 3.434 3.470 64,542 -0.02(-0.62%)
Mar 08, 2002 3.444 3.492 3.422 3.492 39,558 +0.02(+0.69%)
Mar 07, 2002 3.458 3.468 3.415 3.468 32,479 -0.01(-0.41%)
Mar 06, 2002 3.482 3.492 3.434 3.482 52,050 +0.01(+0.35%)
Mar 05, 2002 3.434 3.504 3.434 3.470 44,971 +0.01(+0.35%)
Mar 04, 2002 3.453 3.477 3.417 3.458 41,640 -0.02(-0.55%)
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.