PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 2.522 2.528 2.500 2.526 90,735 +0.01(+0.51%)
Aug 30, 2004 2.491 2.519 2.479 2.513 63,789 +0.02(+0.95%)
Aug 27, 2004 2.489 2.515 2.482 2.489 32,994 -0.03(-1.16%)
Aug 26, 2004 2.508 2.533 2.457 2.519 109,982 +0.01(+0.44%)
Aug 25, 2004 2.466 2.508 2.466 2.508 105,583 +0.04(+1.77%)
Aug 24, 2004 2.457 2.495 2.457 2.464 51,691 -0.00(-0.15%)
Aug 23, 2004 2.468 2.468 2.457 2.468 34,644 +0.01(+0.22%)
Aug 20, 2004 2.469 2.469 2.451 2.462 39,043 -0.00(-0.15%)
Aug 19, 2004 2.469 2.471 2.424 2.466 63,239 +0.01(+0.44%)
Aug 18, 2004 2.442 2.455 2.442 2.455 29,695 -0.01(-0.22%)
Aug 17, 2004 2.444 2.482 2.444 2.460 58,840 +0.02(+0.67%)
Aug 16, 2004 2.453 2.462 2.433 2.444 151,775 +0.01(+0.37%)
Aug 13, 2004 2.437 2.482 2.428 2.435 194,119 +0.02(+0.68%)
Aug 12, 2004 2.419 2.431 2.419 2.419 24,196 +0.01(+0.23%)
Aug 11, 2004 2.448 2.453 2.409 2.413 74,788 -0.01(-0.51%)
Aug 10, 2004 2.488 2.491 2.409 2.425 130,879 -0.01(-0.31%)
Aug 09, 2004 2.409 2.448 2.409 2.433 81,936 +0.04(+1.52%)
Aug 06, 2004 2.377 2.417 2.371 2.397 95,684 +0.02(+0.92%)
Aug 05, 2004 2.373 2.400 2.368 2.375 66,539 +0.00(+0.08%)
Aug 04, 2004 2.389 2.395 2.373 2.373 81,387 -0.01(-0.46%)
Aug 03, 2004 2.375 2.391 2.375 2.384 53,341 +0.01(+0.46%)
Aug 02, 2004 2.364 2.386 2.364 2.373 67,089 +0.01(+0.38%)
Jul 30, 2004 2.373 2.382 2.362 2.364 20,896 +0.01(+0.23%)
Jul 29, 2004 2.366 2.380 2.349 2.359 29,695 -0.01(-0.31%)
Jul 28, 2004 2.360 2.366 2.340 2.366 63,239 -0.00(-0.08%)
Jul 27, 2004 2.359 2.380 2.357 2.368 72,588 -0.01(-0.38%)
Jul 26, 2004 2.400 2.400 2.359 2.377 106,133 -0.01(-0.38%)
Jul 23, 2004 2.411 2.413 2.386 2.386 64,889 -0.03(-1.21%)
Jul 22, 2004 2.404 2.424 2.391 2.415 45,092 -0.01(-0.30%)
Jul 21, 2004 2.409 2.422 2.400 2.422 32,994 +0.00(+0.07%)
Jul 20, 2004 2.446 2.446 2.419 2.420 41,243 -0.03(-1.04%)
Jul 19, 2004 2.444 2.446 2.435 2.446 74,788 -0.02(-0.66%)
Jul 16, 2004 2.469 2.475 2.437 2.462 70,938 -0.01(-0.22%)
Jul 15, 2004 2.453 2.468 2.437 2.468 113,831 +0.02(+0.82%)
Jul 14, 2004 2.468 2.468 2.448 2.448 54,441 -0.01(-0.30%)
Jul 13, 2004 2.446 2.462 2.428 2.455 53,341 +0.02(+0.75%)
Jul 12, 2004 2.448 2.457 2.424 2.437 60,490 +0.01(+0.30%)
Jul 09, 2004 2.400 2.455 2.400 2.429 50,042 +0.01(+0.45%)
Jul 08, 2004 2.444 2.459 2.419 2.419 53,341 -0.02(-0.89%)
Jul 07, 2004 2.364 2.442 2.360 2.440 271,656 +0.08(+3.23%)
Jul 06, 2004 2.364 2.389 2.346 2.364 42,343 +0.00(+0.08%)
Jul 02, 2004 2.357 2.380 2.357 2.362 42,893 +0.02(+1.01%)
Jul 01, 2004 2.377 2.404 2.322 2.339 96,234 -0.03(-1.23%)
Jun 30, 2004 2.388 2.389 2.348 2.368 135,278 -0.02(-0.69%)
Jun 29, 2004 2.428 2.429 2.384 2.384 47,842 -0.03(-1.06%)
Jun 28, 2004 2.375 2.419 2.375 2.409 44,542 +0.01(+0.53%)
Jun 25, 2004 2.429 2.429 2.393 2.397 49,492 -0.02(-0.75%)
Jun 24, 2004 2.419 2.419 2.382 2.415 78,637 +0.01(+0.23%)
Jun 23, 2004 2.409 2.431 2.409 2.409 136,378 +0.00(+0.08%)
Jun 22, 2004 2.406 2.420 2.391 2.408 94,035 +0.00(+0.00%)
Jun 21, 2004 2.428 2.428 2.391 2.408 66,539 +0.02(+0.91%)
Jun 18, 2004 2.419 2.419 2.386 2.386 70,938 -0.03(-1.28%)
Jun 17, 2004 2.400 2.428 2.384 2.417 49,492 +0.00(+0.08%)
Jun 16, 2004 2.404 2.428 2.404 2.415 159,474 -0.01(-0.30%)
Jun 15, 2004 2.417 2.422 2.393 2.422 141,877 +0.02(+0.91%)
Jun 14, 2004 2.419 2.429 2.355 2.400 105,583 -0.01(-0.38%)
Jun 10, 2004 2.424 2.433 2.399 2.409 60,490 +0.00(+0.00%)
Jun 09, 2004 2.437 2.451 2.391 2.409 108,882 -0.03(-1.27%)
Jun 08, 2004 2.455 2.469 2.437 2.440 145,176 +0.00(+0.15%)
Jun 07, 2004 2.453 2.469 2.437 2.437 59,940 +0.00(+0.07%)
Jun 04, 2004 2.409 2.442 2.409 2.435 90,185 +0.04(+1.82%)
Jun 03, 2004 2.400 2.400 2.364 2.391 41,793 +0.00(+0.00%)
Jun 02, 2004 2.360 2.391 2.355 2.391 56,640 +0.03(+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.