PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.575 2.593 2.553 2.553 89,635 -0.03(-1.13%)
Mar 28, 2003 2.557 2.582 2.537 2.582 69,838 +0.01(+0.28%)
Mar 27, 2003 2.593 2.604 2.575 2.575 67,089 -0.03(-1.32%)
Mar 26, 2003 2.600 2.611 2.573 2.610 57,190 +0.03(+1.06%)
Mar 25, 2003 2.600 2.626 2.582 2.582 35,194 -0.01(-0.35%)
Mar 24, 2003 2.588 2.626 2.566 2.591 106,683 +0.02(+0.85%)
Mar 21, 2003 2.633 2.637 2.551 2.570 112,182 -0.05(-1.81%)
Mar 20, 2003 2.610 2.626 2.608 2.617 40,143 +0.01(+0.35%)
Mar 19, 2003 2.617 2.622 2.602 2.608 39,593 -0.00(-0.07%)
Mar 18, 2003 2.593 2.622 2.593 2.610 47,842 -0.00(-0.07%)
Mar 17, 2003 2.633 2.637 2.591 2.611 108,882 -0.01(-0.42%)
Mar 14, 2003 2.653 2.653 2.617 2.622 95,134 -0.03(-1.03%)
Mar 13, 2003 2.637 2.650 2.617 2.650 110,532 +0.01(+0.55%)
Mar 12, 2003 2.635 2.637 2.615 2.635 91,835 +0.00(+0.07%)
Mar 11, 2003 2.604 2.637 2.593 2.633 100,084 +0.04(+1.61%)
Mar 10, 2003 2.613 2.630 2.591 2.591 66,539 -0.01(-0.49%)
Mar 07, 2003 2.626 2.635 2.604 2.604 60,490 -0.01(-0.49%)
Mar 06, 2003 2.597 2.619 2.597 2.617 26,945 +0.02(+0.63%)
Mar 05, 2003 2.611 2.617 2.584 2.600 85,786 +0.03(+0.99%)
Mar 04, 2003 2.615 2.653 2.575 2.575 92,935 -0.04(-1.39%)
Mar 03, 2003 2.639 2.644 2.600 2.611 72,588 -0.02(-0.62%)
Feb 28, 2003 2.646 2.653 2.624 2.628 61,040 -0.03(-1.03%)
Feb 27, 2003 2.646 2.655 2.637 2.655 73,688 +0.01(+0.27%)
Feb 26, 2003 2.651 2.682 2.637 2.648 83,586 -0.01(-0.48%)
Feb 25, 2003 2.680 2.700 2.655 2.660 86,336 -0.01(-0.34%)
Feb 24, 2003 2.819 2.819 2.657 2.670 146,276 -0.02(-0.81%)
Feb 21, 2003 2.659 2.710 2.659 2.691 72,588 +0.04(+1.37%)
Feb 20, 2003 2.655 2.666 2.635 2.655 50,042 +0.00(+0.07%)
Feb 19, 2003 2.651 2.659 2.615 2.653 43,443 +0.01(+0.21%)
Feb 18, 2003 2.637 2.650 2.637 2.648 29,695 -0.00(-0.07%)
Feb 14, 2003 2.655 2.657 2.637 2.650 33,544 +0.01(+0.21%)
Feb 13, 2003 2.650 2.664 2.628 2.644 27,495 +0.00(+0.14%)
Feb 12, 2003 2.639 2.666 2.628 2.640 59,940 -0.01(-0.34%)
Feb 11, 2003 2.624 2.666 2.624 2.650 34,094 +0.01(+0.28%)
Feb 10, 2003 2.639 2.664 2.619 2.642 67,639 +0.01(+0.21%)
Feb 07, 2003 2.637 2.637 2.619 2.637 53,891 +0.00(+0.00%)
Feb 06, 2003 2.655 2.655 2.637 2.637 6,598 -0.01(-0.34%)
Feb 05, 2003 2.664 2.666 2.620 2.646 33,544 -0.01(-0.34%)
Feb 04, 2003 2.637 2.651 2.619 2.655 83,036 +0.03(+1.25%)
Feb 03, 2003 2.660 2.660 2.617 2.622 67,089 -0.04(-1.37%)
Jan 31, 2003 2.660 2.671 2.637 2.659 45,642 -0.01(-0.27%)
Jan 30, 2003 2.642 2.666 2.642 2.666 19,796 +0.02(+0.83%)
Jan 29, 2003 2.664 2.688 2.637 2.644 90,735 -0.03(-0.95%)
Jan 28, 2003 2.620 2.670 2.611 2.670 41,243 +0.04(+1.66%)
Jan 27, 2003 2.619 2.637 2.599 2.626 41,793 -0.00(-0.07%)
Jan 24, 2003 2.617 2.628 2.591 2.628 62,140 +0.02(+0.77%)
Jan 23, 2003 2.591 2.619 2.591 2.608 55,541 +0.02(+0.77%)
Jan 22, 2003 2.586 2.591 2.539 2.588 109,432 +0.02(+0.78%)
Jan 21, 2003 2.564 2.570 2.546 2.568 47,842 -0.01(-0.21%)
Jan 17, 2003 2.606 2.606 2.560 2.573 72,038 -0.02(-0.77%)
Jan 16, 2003 2.600 2.606 2.591 2.593 81,387 -0.03(-0.97%)
Jan 15, 2003 2.586 2.619 2.586 2.619 39,043 +0.02(+0.70%)
Jan 14, 2003 2.602 2.624 2.582 2.600 106,133 -0.01(-0.35%)
Jan 13, 2003 2.619 2.619 2.600 2.610 65,439 -0.04(-1.37%)
Jan 10, 2003 2.640 2.675 2.610 2.646 106,133 +0.02(+0.90%)
Jan 09, 2003 2.653 2.653 2.611 2.622 70,388 -0.02(-0.69%)
Jan 08, 2003 2.668 2.662 2.620 2.640 43,992 +0.02(+0.76%)
Jan 07, 2003 2.668 2.680 2.619 2.620 57,740 -0.03(-1.23%)
Jan 06, 2003 2.640 2.691 2.640 2.653 114,931 +0.02(+0.69%)
Jan 03, 2003 2.604 2.635 2.604 2.635 101,183 +0.03(+1.33%)
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.