PCM Fund, Inc. (NY: PCM )

8.215 +0.045 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.439 3.439 3.350 3.350 57,046 -0.09(-2.72%)
Jul 30, 2003 3.434 3.446 3.434 3.444 35,394 -0.01(-0.42%)
Jul 29, 2003 3.439 3.465 3.439 3.458 19,987 -0.03(-0.83%)
Jul 28, 2003 3.456 3.487 3.434 3.487 88,276 +0.03(+0.83%)
Jul 25, 2003 3.439 3.473 3.415 3.458 51,633 +0.04(+1.27%)
Jul 24, 2003 3.446 3.482 3.415 3.415 39,558 -0.01(-0.21%)
Jul 23, 2003 3.405 3.458 3.391 3.422 37,476 +0.03(+0.85%)
Jul 22, 2003 3.408 3.429 3.393 3.393 17,905 -0.00(-0.07%)
Jul 21, 2003 3.410 3.410 3.393 3.396 23,318 -0.02(-0.70%)
Jul 18, 2003 3.420 3.420 3.401 3.420 20,820 -0.00(-0.07%)
Jul 17, 2003 3.410 3.422 3.401 3.422 54,964 +0.00(+0.00%)
Jul 16, 2003 3.434 3.444 3.420 3.422 62,043 -0.02(-0.70%)
Jul 15, 2003 3.434 3.456 3.425 3.446 45,804 -0.01(-0.28%)
Jul 14, 2003 3.446 3.458 3.422 3.456 78,699 -0.00(-0.07%)
Jul 11, 2003 3.458 3.465 3.422 3.458 48,718 +0.00(+0.07%)
Jul 10, 2003 3.470 3.470 3.403 3.456 127,834 -0.04(-1.10%)
Jul 09, 2003 3.566 3.571 3.463 3.494 211,114 -0.06(-1.82%)
Jul 08, 2003 3.549 3.590 3.549 3.559 61,627 +0.03(+0.95%)
Jul 07, 2003 3.518 3.554 3.518 3.525 26,649 +0.02(+0.55%)
Jul 03, 2003 3.456 3.506 3.449 3.506 57,879 +0.05(+1.46%)
Jul 02, 2003 3.468 3.485 3.441 3.456 34,561 -0.01(-0.35%)
Jul 01, 2003 3.422 3.468 3.405 3.468 55,381 +0.06(+1.69%)
Jun 30, 2003 3.458 3.468 3.413 3.410 63,709 -0.05(-1.39%)
Jun 27, 2003 3.434 3.458 3.415 3.458 61,210 +0.00(+0.14%)
Jun 26, 2003 3.461 3.468 3.453 3.453 52,882 -0.01(-0.28%)
Jun 25, 2003 3.477 3.494 3.463 3.463 34,144 -0.02(-0.55%)
Jun 24, 2003 3.458 3.494 3.456 3.482 30,813 +0.01(+0.35%)
Jun 23, 2003 3.482 3.516 3.415 3.470 89,526 +0.01(+0.21%)
Jun 20, 2003 3.513 3.564 3.453 3.463 94,522 -0.07(-2.10%)
Jun 19, 2003 3.578 3.578 3.513 3.537 47,469 -0.06(-1.80%)
Jun 18, 2003 3.554 3.602 3.533 3.602 32,895 +0.05(+1.28%)
Jun 17, 2003 3.585 3.629 3.557 3.557 49,968 -0.00(-0.13%)
Jun 16, 2003 3.631 3.631 3.557 3.561 55,797 -0.05(-1.27%)
Jun 13, 2003 3.602 3.626 3.590 3.607 73,286 +0.03(+0.74%)
Jun 12, 2003 3.614 3.614 3.581 3.581 45,387 +0.03(+0.74%)
Jun 11, 2003 3.578 3.602 3.545 3.554 52,466 -0.02(-0.54%)
Jun 10, 2003 3.590 3.595 3.518 3.573 49,551 +0.01(+0.20%)
Jun 09, 2003 3.602 3.602 3.564 3.566 54,132 -0.02(-0.60%)
Jun 06, 2003 3.559 3.617 3.559 3.588 83,696 +0.00(+0.00%)
Jun 05, 2003 3.573 3.588 3.566 3.588 62,876 -0.01(-0.27%)
Jun 04, 2003 3.602 3.602 3.578 3.598 66,624 +0.01(+0.33%)
Jun 03, 2003 3.600 3.602 3.566 3.585 79,116 +0.00(+0.13%)
Jun 02, 2003 3.533 3.600 3.518 3.581 83,280 +0.01(+0.27%)
May 30, 2003 3.554 3.590 3.530 3.571 47,469 +0.04(+1.16%)
May 29, 2003 3.530 3.530 3.494 3.530 37,059 -0.01(-0.34%)
May 28, 2003 3.523 3.662 3.523 3.542 89,942 -0.02(-0.47%)
May 27, 2003 3.554 3.559 3.523 3.559 71,620 +0.01(+0.34%)
May 23, 2003 3.506 3.559 3.506 3.547 97,854 +0.04(+1.23%)
May 22, 2003 3.494 3.506 3.494 3.504 66,624 +0.02(+0.55%)
May 21, 2003 3.480 3.485 3.473 3.485 87,444 +0.01(+0.35%)
May 20, 2003 3.470 3.473 3.461 3.473 43,722 +0.00(+0.00%)
May 19, 2003 3.470 3.475 3.458 3.473 60,378 +0.02(+0.49%)
May 16, 2003 3.468 3.473 3.449 3.456 58,712 -0.00(-0.07%)
May 15, 2003 3.468 3.470 3.458 3.458 37,476 -0.01(-0.28%)
May 14, 2003 3.468 3.470 3.449 3.468 79,948 +0.00(+0.00%)
May 13, 2003 3.468 3.468 3.422 3.468 44,138 +0.01(+0.42%)
May 12, 2003 3.444 3.458 3.434 3.453 24,151 +0.00(+0.07%)
May 09, 2003 3.453 3.468 3.451 3.451 21,236 -0.00(-0.07%)
May 08, 2003 3.444 3.456 3.398 3.453 42,889 +0.02(+0.49%)
May 07, 2003 3.477 3.477 3.437 3.437 29,564 -0.04(-1.04%)
May 06, 2003 3.458 3.475 3.422 3.473 49,551 +0.00(+0.07%)
May 05, 2003 3.413 3.485 3.413 3.470 114,093 +0.04(+1.05%)
May 02, 2003 3.422 3.441 3.386 3.434 34,561 +0.02(+0.70%)
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.