PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.373 2.382 2.362 2.363 20,901 +0.01(+0.23%)
Jul 29, 2004 2.365 2.380 2.349 2.358 29,702 -0.01(-0.31%)
Jul 28, 2004 2.360 2.365 2.340 2.365 63,254 -0.00(-0.08%)
Jul 27, 2004 2.358 2.380 2.356 2.367 72,604 -0.01(-0.38%)
Jul 26, 2004 2.400 2.400 2.358 2.376 106,157 -0.01(-0.38%)
Jul 23, 2004 2.411 2.413 2.385 2.385 64,904 -0.03(-1.20%)
Jul 22, 2004 2.403 2.423 2.391 2.414 45,103 -0.01(-0.30%)
Jul 21, 2004 2.409 2.422 2.400 2.422 33,002 +0.00(+0.08%)
Jul 20, 2004 2.445 2.445 2.418 2.420 41,252 -0.03(-1.04%)
Jul 19, 2004 2.443 2.445 2.434 2.445 74,805 -0.02(-0.66%)
Jul 16, 2004 2.469 2.474 2.436 2.462 70,954 -0.01(-0.22%)
Jul 15, 2004 2.453 2.467 2.436 2.467 113,857 +0.02(+0.82%)
Jul 14, 2004 2.467 2.467 2.447 2.447 54,453 -0.01(-0.30%)
Jul 13, 2004 2.445 2.462 2.427 2.454 53,353 +0.02(+0.75%)
Jul 12, 2004 2.447 2.456 2.423 2.436 60,504 +0.01(+0.30%)
Jul 09, 2004 2.400 2.454 2.400 2.429 50,053 +0.01(+0.45%)
Jul 08, 2004 2.443 2.458 2.418 2.418 53,353 -0.02(-0.89%)
Jul 07, 2004 2.363 2.442 2.360 2.440 271,718 +0.08(+3.23%)
Jul 06, 2004 2.363 2.389 2.345 2.363 42,352 +0.00(+0.08%)
Jul 02, 2004 2.356 2.380 2.356 2.362 42,902 +0.02(+1.01%)
Jul 01, 2004 2.376 2.403 2.322 2.338 96,256 -0.03(-1.23%)
Jun 30, 2004 2.387 2.389 2.347 2.367 135,309 -0.02(-0.69%)
Jun 29, 2004 2.427 2.429 2.383 2.383 47,853 -0.03(-1.06%)
Jun 28, 2004 2.374 2.418 2.374 2.409 44,553 +0.01(+0.53%)
Jun 25, 2004 2.429 2.429 2.393 2.396 49,503 -0.02(-0.75%)
Jun 24, 2004 2.418 2.418 2.382 2.414 78,655 +0.01(+0.23%)
Jun 23, 2004 2.409 2.431 2.409 2.409 136,409 +0.00(+0.08%)
Jun 22, 2004 2.405 2.420 2.391 2.407 94,056 +0.00(+0.00%)
Jun 21, 2004 2.427 2.427 2.391 2.407 66,554 +0.02(+0.91%)
Jun 18, 2004 2.418 2.418 2.385 2.385 70,954 -0.03(-1.28%)
Jun 17, 2004 2.400 2.427 2.383 2.416 49,503 +0.00(+0.08%)
Jun 16, 2004 2.403 2.427 2.403 2.414 159,510 -0.01(-0.30%)
Jun 15, 2004 2.416 2.422 2.393 2.422 141,909 +0.02(+0.91%)
Jun 14, 2004 2.418 2.429 2.354 2.400 105,607 -0.01(-0.38%)
Jun 10, 2004 2.423 2.433 2.398 2.409 60,504 +0.00(+0.00%)
Jun 09, 2004 2.436 2.451 2.391 2.409 108,907 -0.03(-1.27%)
Jun 08, 2004 2.454 2.469 2.436 2.440 145,209 +0.00(+0.15%)
Jun 07, 2004 2.453 2.469 2.436 2.436 59,954 +0.00(+0.07%)
Jun 04, 2004 2.409 2.442 2.409 2.434 90,206 +0.04(+1.82%)
Jun 03, 2004 2.400 2.400 2.363 2.391 41,802 +0.00(+0.00%)
Jun 02, 2004 2.360 2.391 2.354 2.391 56,653 +0.03(+1.31%)
Jun 01, 2004 2.345 2.362 2.331 2.360 98,456 +0.03(+1.33%)
May 28, 2004 2.356 2.356 2.318 2.329 97,906 -0.01(-0.39%)
May 27, 2004 2.345 2.358 2.327 2.338 111,107 +0.01(+0.47%)
May 26, 2004 2.331 2.345 2.325 2.327 47,303 -0.00(-0.16%)
May 25, 2004 2.291 2.331 2.287 2.331 92,956 +0.05(+2.07%)
May 24, 2004 2.243 2.291 2.209 2.283 176,012 +0.04(+1.87%)
May 21, 2004 2.236 2.243 2.218 2.242 144,109 +0.02(+0.90%)
May 20, 2004 2.291 2.291 2.222 2.222 185,912 -0.06(-2.63%)
May 19, 2004 2.263 2.300 2.240 2.282 98,456 +0.03(+1.37%)
May 18, 2004 2.233 2.263 2.233 2.251 47,853 +0.01(+0.41%)
May 17, 2004 2.269 2.273 2.223 2.242 145,759 -0.01(-0.40%)
May 14, 2004 2.236 2.278 2.236 2.251 118,258 +0.02(+1.06%)
May 13, 2004 2.245 2.263 2.227 2.227 88,556 +0.00(+0.00%)
May 12, 2004 2.263 2.269 2.209 2.227 56,103 +0.00(+0.00%)
May 11, 2004 2.245 2.251 2.193 2.227 205,164 +0.03(+1.24%)
May 10, 2004 2.214 2.214 2.191 2.200 131,459 -0.02(-0.82%)
May 07, 2004 2.231 2.233 2.163 2.218 229,365 -0.02(-1.05%)
May 06, 2004 2.254 2.262 2.209 2.242 130,358 -0.03(-1.20%)
May 05, 2004 2.271 2.276 2.254 2.269 84,155 -0.02(-0.87%)
May 04, 2004 2.291 2.291 2.271 2.289 77,005 +0.00(+0.16%)
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.