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 (%)
Jun 28, 2002 3.479 3.481 3.457 3.479 22,490 +0.00(+0.07%)
Jun 27, 2002 3.445 3.479 3.445 3.477 15,826 +0.02(+0.56%)
Jun 26, 2002 3.438 3.479 3.409 3.457 40,816 -0.02(-0.62%)
Jun 25, 2002 3.443 3.479 3.443 3.479 55,393 +0.10(+2.99%)
Jun 21, 2002 3.388 3.407 3.373 3.378 77,051 -0.03(-0.92%)
Jun 20, 2002 3.424 3.491 3.400 3.409 93,294 +0.00(+0.07%)
Jun 19, 2002 3.462 3.477 3.397 3.407 131,612 -0.05(-1.32%)
Jun 18, 2002 3.532 3.577 3.453 3.453 142,024 -0.08(-2.24%)
Jun 17, 2002 3.642 3.642 3.532 3.532 62,890 -0.11(-3.03%)
Jun 14, 2002 3.633 3.642 3.549 3.642 143,274 +0.08(+2.15%)
Jun 12, 2002 3.553 3.652 3.553 3.565 49,146 -0.00(-0.13%)
Jun 11, 2002 3.577 3.599 3.534 3.570 43,315 -0.01(-0.20%)
Jun 10, 2002 3.529 3.577 3.529 3.577 55,393 +0.05(+1.50%)
Jun 07, 2002 3.537 3.539 3.515 3.525 18,325 -0.00(-0.14%)
Jun 06, 2002 3.517 3.549 3.508 3.529 54,144 +0.03(+0.75%)
Jun 05, 2002 3.508 3.515 3.472 3.503 40,400 -0.01(-0.41%)
May 31, 2002 3.517 3.549 3.503 3.517 34,569 -0.03(-0.95%)
May 28, 2002 3.553 3.553 3.527 3.551 45,397 +0.01(+0.27%)
May 27, 2002 3.534 3.561 3.525 3.541 32,486 +0.00(+0.00%)
May 24, 2002 3.534 3.561 3.525 3.541 32,486 +0.03(+0.89%)
May 23, 2002 3.484 3.517 3.484 3.510 47,480 +0.00(+0.14%)
May 22, 2002 3.496 3.515 3.479 3.505 17,492 -0.01(-0.41%)
May 21, 2002 3.496 3.527 3.448 3.520 47,063 +0.01(+0.41%)
May 20, 2002 3.541 3.565 3.498 3.505 37,068 -0.05(-1.35%)
May 17, 2002 3.534 3.553 3.520 3.553 20,824 +0.04(+1.02%)
May 16, 2002 3.517 3.625 3.517 3.517 82,466 -0.02(-0.68%)
May 15, 2002 3.517 3.541 3.462 3.541 63,307 +0.02(+0.68%)
May 14, 2002 3.517 3.541 3.486 3.517 32,486 -0.02(-0.68%)
May 13, 2002 3.508 3.613 3.457 3.541 87,047 +0.06(+1.65%)
May 10, 2002 3.503 3.539 3.481 3.484 88,296 +0.00(+0.14%)
May 09, 2002 3.498 3.498 3.429 3.479 33,319 -0.02(-0.55%)
May 08, 2002 3.491 3.503 3.436 3.498 45,814 +0.04(+1.04%)
May 07, 2002 3.469 3.493 3.438 3.462 64,140 +0.04(+1.05%)
May 06, 2002 3.469 3.479 3.426 3.426 44,981 -0.04(-1.18%)
May 03, 2002 3.436 3.467 3.436 3.467 42,898 +0.06(+1.62%)
May 02, 2002 3.443 3.467 3.412 3.412 46,647 -0.02(-0.63%)
May 01, 2002 3.445 3.455 3.400 3.433 52,894 +0.03(+0.92%)
Apr 30, 2002 3.426 3.450 3.390 3.402 61,224 +0.00(+0.00%)
Apr 29, 2002 3.409 3.426 3.378 3.402 48,729 -0.02(-0.63%)
Apr 26, 2002 3.397 3.424 3.371 3.424 47,896 +0.03(+0.78%)
Apr 25, 2002 3.400 3.436 3.397 3.397 41,233 -0.01(-0.35%)
Apr 24, 2002 3.443 3.443 3.388 3.409 46,230 -0.01(-0.35%)
Apr 23, 2002 3.397 3.421 3.378 3.421 38,734 +0.02(+0.64%)
Apr 22, 2002 3.421 3.436 3.400 3.400 32,486 -0.05(-1.32%)
Apr 19, 2002 3.378 3.467 3.369 3.445 110,371 +0.07(+1.99%)
Apr 18, 2002 3.405 3.405 3.371 3.378 26,655 -0.02(-0.71%)
Apr 17, 2002 3.385 3.402 3.369 3.402 45,397 +0.01(+0.28%)
Apr 16, 2002 3.409 3.412 3.369 3.393 72,053 +0.01(+0.21%)
Apr 15, 2002 3.431 3.431 3.364 3.385 55,810 -0.04(-1.05%)
Apr 12, 2002 3.453 3.455 3.421 3.421 34,985 -0.02(-0.70%)
Apr 11, 2002 3.421 3.453 3.421 3.445 49,979 +0.01(+0.35%)
Apr 10, 2002 3.460 3.467 3.366 3.433 89,129 -0.00(-0.14%)
Apr 09, 2002 3.433 3.457 3.433 3.438 29,987 +0.00(+0.14%)
Apr 08, 2002 3.436 3.438 3.424 3.433 35,402 +0.00(+0.00%)
Apr 05, 2002 3.436 3.436 3.397 3.433 52,061 +0.00(+0.00%)
Apr 04, 2002 3.397 3.443 3.376 3.433 52,061 +0.06(+1.78%)
Apr 03, 2002 3.359 3.397 3.340 3.373 87,463 +0.02(+0.64%)
Apr 02, 2002 3.359 3.359 3.342 3.352 52,894 +0.01(+0.36%)
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.