PCM Fund, Inc. (NY: PCM )

9.060 +0.180 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.87 13.90 13.75 13.89 16,500 +0.07(+0.51%)
Aug 30, 2004 13.70 13.85 13.63 13.82 11,600 +0.13(+0.95%)
Aug 27, 2004 13.69 13.83 13.65 13.69 6,000 -0.16(-1.16%)
Aug 26, 2004 13.79 13.93 13.51 13.85 20,000 +0.06(+0.44%)
Aug 25, 2004 13.56 13.79 13.56 13.79 19,200 +0.24(+1.77%)
Aug 24, 2004 13.51 13.72 13.51 13.55 9,400 -0.02(-0.15%)
Aug 23, 2004 13.57 13.57 13.51 13.57 6,300 +0.03(+0.22%)
Aug 20, 2004 13.58 13.58 13.48 13.54 7,100 -0.02(-0.15%)
Aug 19, 2004 13.58 13.59 13.33 13.56 11,500 +0.06(+0.44%)
Aug 18, 2004 13.43 13.50 13.43 13.50 5,400 -0.03(-0.22%)
Aug 17, 2004 13.44 13.65 13.44 13.53 10,700 +0.09(+0.67%)
Aug 16, 2004 13.49 13.54 13.38 13.44 27,600 +0.05(+0.37%)
Aug 13, 2004 13.40 13.65 13.35 13.39 35,300 +0.09(+0.68%)
Aug 12, 2004 13.30 13.37 13.30 13.30 4,400 +0.03(+0.23%)
Aug 11, 2004 13.46 13.49 13.25 13.27 13,600 -0.07(-0.51%)
Aug 10, 2004 13.68 13.70 13.25 13.34 23,800 -0.04(-0.31%)
Aug 09, 2004 13.25 13.46 13.25 13.38 14,900 +0.20(+1.52%)
Aug 06, 2004 13.07 13.29 13.04 13.18 17,400 +0.12(+0.92%)
Aug 05, 2004 13.05 13.20 13.02 13.06 12,100 +0.01(+0.08%)
Aug 04, 2004 13.14 13.17 13.05 13.05 14,800 -0.06(-0.46%)
Aug 03, 2004 13.06 13.15 13.06 13.11 9,700 +0.06(+0.46%)
Aug 02, 2004 13.00 13.12 13.00 13.05 12,200 +0.05(+0.38%)
Jul 30, 2004 13.05 13.10 12.99 13.00 3,800 +0.03(+0.23%)
Jul 29, 2004 13.01 13.09 12.92 12.97 5,400 -0.04(-0.31%)
Jul 28, 2004 12.98 13.01 12.87 13.01 11,500 -0.01(-0.08%)
Jul 27, 2004 12.97 13.09 12.96 13.02 13,200 -0.05(-0.38%)
Jul 26, 2004 13.20 13.20 12.97 13.07 19,300 -0.05(-0.38%)
Jul 23, 2004 13.26 13.27 13.12 13.12 11,800 -0.16(-1.20%)
Jul 22, 2004 13.22 13.33 13.15 13.28 8,200 -0.04(-0.30%)
Jul 21, 2004 13.25 13.32 13.20 13.32 6,000 +0.01(+0.08%)
Jul 20, 2004 13.45 13.45 13.30 13.31 7,500 -0.14(-1.04%)
Jul 19, 2004 13.44 13.45 13.39 13.45 13,600 -0.09(-0.66%)
Jul 16, 2004 13.58 13.61 13.40 13.54 12,900 -0.03(-0.22%)
Jul 15, 2004 13.49 13.57 13.40 13.57 20,700 +0.11(+0.82%)
Jul 14, 2004 13.57 13.57 13.46 13.46 9,900 -0.04(-0.30%)
Jul 13, 2004 13.45 13.54 13.35 13.50 9,700 +0.10(+0.75%)
Jul 12, 2004 13.46 13.51 13.33 13.40 11,000 +0.04(+0.30%)
Jul 09, 2004 13.20 13.50 13.20 13.36 9,100 +0.06(+0.45%)
Jul 08, 2004 13.44 13.52 13.30 13.30 9,700 -0.12(-0.89%)
Jul 07, 2004 13.00 13.43 12.98 13.42 49,400 +0.42(+3.23%)
Jul 06, 2004 13.00 13.14 12.90 13.00 7,700 +0.01(+0.08%)
Jul 02, 2004 12.96 13.09 12.96 12.99 7,800 +0.13(+1.01%)
Jul 01, 2004 13.07 13.22 12.77 12.86 17,500 -0.16(-1.23%)
Jun 30, 2004 13.13 13.14 12.91 13.02 24,600 -0.09(-0.69%)
Jun 29, 2004 13.35 13.36 13.11 13.11 8,700 -0.14(-1.06%)
Jun 28, 2004 13.06 13.30 13.06 13.25 8,100 +0.07(+0.53%)
Jun 25, 2004 13.36 13.36 13.16 13.18 9,000 -0.10(-0.75%)
Jun 24, 2004 13.30 13.30 13.10 13.28 14,300 +0.03(+0.23%)
Jun 23, 2004 13.25 13.37 13.25 13.25 24,800 +0.01(+0.08%)
Jun 22, 2004 13.23 13.31 13.15 13.24 17,100 +0.00(+0.00%)
Jun 21, 2004 13.35 13.35 13.15 13.24 12,100 +0.12(+0.91%)
Jun 18, 2004 13.30 13.30 13.12 13.12 12,900 -0.17(-1.28%)
Jun 17, 2004 13.20 13.35 13.11 13.29 9,000 +0.01(+0.08%)
Jun 16, 2004 13.22 13.35 13.22 13.28 29,000 -0.04(-0.30%)
Jun 15, 2004 13.29 13.32 13.16 13.32 25,800 +0.12(+0.91%)
Jun 14, 2004 13.30 13.36 12.95 13.20 19,200 -0.05(-0.38%)
Jun 10, 2004 13.33 13.38 13.19 13.25 11,000 +0.00(+0.00%)
Jun 09, 2004 13.40 13.48 13.15 13.25 19,800 -0.17(-1.27%)
Jun 08, 2004 13.50 13.58 13.40 13.42 26,400 +0.02(+0.15%)
Jun 07, 2004 13.49 13.58 13.40 13.40 10,900 +0.01(+0.07%)
Jun 04, 2004 13.25 13.43 13.25 13.39 16,400 +0.24(+1.83%)
Jun 03, 2004 13.20 13.20 13.00 13.15 7,600 +0.00(+0.00%)
Jun 02, 2004 12.98 13.15 12.95 13.15 10,300 +0.17(+1.31%)
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.