PCM Fund, Inc. (NY: PCM )

8.240 +0.020 (+0.24%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.558 3.558 3.517 3.541 87,047 -0.00(-0.14%)
Sep 27, 2002 3.585 3.625 3.546 3.546 100,375 -0.01(-0.40%)
Sep 26, 2002 3.551 3.585 3.546 3.561 77,468 +0.01(+0.41%)
Sep 25, 2002 3.568 3.575 3.546 3.546 69,971 -0.02(-0.61%)
Sep 24, 2002 3.599 3.613 3.565 3.568 66,222 -0.03(-0.80%)
Sep 23, 2002 3.594 3.625 3.568 3.597 41,233 -0.01(-0.40%)
Sep 20, 2002 3.599 3.613 3.556 3.611 54,560 +0.03(+0.94%)
Sep 19, 2002 3.601 3.613 3.558 3.577 9,829,281 -0.04(-1.00%)
Sep 18, 2002 3.606 3.613 3.592 3.613 33,319 +0.02(+0.60%)
Sep 17, 2002 3.625 3.625 3.592 3.592 46,647 -0.03(-0.93%)
Sep 16, 2002 3.589 3.625 3.589 3.625 41,649 +0.01(+0.33%)
Sep 13, 2002 3.599 3.621 3.582 3.613 34,152 +0.01(+0.40%)
Sep 12, 2002 3.597 3.599 3.558 3.599 41,649 +0.00(+0.07%)
Sep 11, 2002 3.549 3.597 3.549 3.597 62,057 +0.01(+0.20%)
Sep 10, 2002 3.568 3.589 3.568 3.589 27,905 +0.02(+0.61%)
Sep 09, 2002 3.561 3.580 3.561 3.568 23,323 +0.01(+0.34%)
Sep 06, 2002 3.577 3.577 3.553 3.556 23,740 -0.02(-0.60%)
Sep 05, 2002 3.577 3.577 3.570 3.577 15,410 -0.02(-0.60%)
Sep 04, 2002 3.553 3.599 3.553 3.599 43,315 +0.06(+1.63%)
Sep 03, 2002 3.570 3.570 3.522 3.541 75,802 -0.00(-0.14%)
Aug 30, 2002 3.568 3.577 3.537 3.546 48,729 -0.02(-0.67%)
Aug 29, 2002 3.587 3.601 3.565 3.570 83,298 -0.02(-0.47%)
Aug 28, 2002 3.589 3.613 3.587 3.587 30,820 -0.04(-1.06%)
Aug 27, 2002 3.628 3.628 3.609 3.625 43,315 -0.01(-0.40%)
Aug 26, 2002 3.618 3.640 3.606 3.640 47,480 -0.00(-0.07%)
Aug 23, 2002 3.638 3.650 3.606 3.642 26,655 +0.01(+0.40%)
Aug 22, 2002 3.616 3.638 3.616 3.628 53,727 +0.01(+0.33%)
Aug 21, 2002 3.601 3.625 3.601 3.616 25,822 +0.00(+0.13%)
Aug 20, 2002 3.599 3.611 3.587 3.611 32,486 -0.01(-0.27%)
Aug 16, 2002 3.585 3.623 3.585 3.621 26,655 +0.01(+0.33%)
Aug 15, 2002 3.589 3.609 3.577 3.609 52,894 +0.03(+0.87%)
Aug 14, 2002 3.561 3.611 3.561 3.577 69,138 -0.01(-0.20%)
Aug 13, 2002 3.592 3.623 3.580 3.585 49,979 -0.02(-0.60%)
Aug 12, 2002 3.621 3.623 3.597 3.606 24,989 +0.01(+0.40%)
Aug 07, 2002 3.577 3.597 3.573 3.592 59,142 +0.01(+0.40%)
Aug 06, 2002 3.575 3.577 3.544 3.577 132,028 +0.02(+0.68%)
Aug 05, 2002 3.582 3.606 3.553 3.553 416,494 -0.03(-0.80%)
Aug 02, 2002 3.565 3.587 3.541 3.582 27,488 +0.02(+0.47%)
Aug 01, 2002 3.599 3.599 3.532 3.565 38,734 -0.01(-0.34%)
Jul 31, 2002 3.546 3.601 3.546 3.577 31,237 +0.04(+1.09%)
Jul 30, 2002 3.553 3.553 3.508 3.539 49,146 -0.01(-0.41%)
Jul 29, 2002 3.589 3.599 3.534 3.553 76,218 -0.03(-0.87%)
Jul 26, 2002 3.577 3.589 3.558 3.585 36,651 +0.01(+0.20%)
Jul 25, 2002 3.570 3.592 3.541 3.577 42,482 +0.02(+0.54%)
Jul 24, 2002 3.606 3.606 3.534 3.558 48,729 -0.04(-1.07%)
Jul 23, 2002 3.565 3.601 3.541 3.597 67,055 +0.06(+1.56%)
Jul 22, 2002 3.541 3.589 3.517 3.541 86,630 +0.00(+0.00%)
Jul 19, 2002 3.553 3.561 3.517 3.541 64,973 -0.01(-0.34%)
Jul 17, 2002 3.541 3.568 3.520 3.553 46,647 +0.01(+0.34%)
Jul 12, 2002 3.563 3.563 3.534 3.541 37,068 +0.00(+0.07%)
Jul 11, 2002 3.541 3.563 3.527 3.539 47,896 -0.00(-0.07%)
Jul 10, 2002 3.541 3.563 3.525 3.541 14,577 -0.01(-0.20%)
Jul 09, 2002 3.539 3.549 3.539 3.549 41,233 +0.01(+0.27%)
Jul 08, 2002 3.491 3.539 3.491 3.539 74,552 +0.05(+1.38%)
Jul 05, 2002 3.477 3.491 3.477 3.491 3,331 +0.03(+0.83%)
Jul 04, 2002 3.443 3.462 3.419 3.462 16,243 +0.00(+0.00%)
Jul 03, 2002 3.443 3.462 3.419 3.462 16,243 +0.00(+0.14%)
Jul 02, 2002 3.508 3.508 3.457 3.457 29,987 -0.05(-1.44%)
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.