PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.386 3.408 3.357 3.391 81,198 +0.02(+0.57%)
Sep 29, 2004 3.362 3.417 3.362 3.372 67,873 +0.03(+1.01%)
Sep 28, 2004 3.389 3.389 3.338 3.338 45,387 -0.05(-1.56%)
Sep 27, 2004 3.422 3.422 3.386 3.391 82,863 -0.01(-0.21%)
Sep 24, 2004 3.398 3.434 3.389 3.398 27,066 +0.02(+0.57%)
Sep 23, 2004 3.425 3.458 3.379 3.379 102,434 -0.03(-0.78%)
Sep 22, 2004 3.413 3.427 3.367 3.405 42,472 -0.00(-0.14%)
Sep 21, 2004 3.362 3.420 3.355 3.410 56,630 +0.06(+1.72%)
Sep 20, 2004 3.353 3.427 3.331 3.353 89,526 -0.00(-0.07%)
Sep 17, 2004 3.350 3.374 3.345 3.355 34,977 +0.02(+0.50%)
Sep 16, 2004 3.338 3.374 3.331 3.338 35,394 -0.02(-0.64%)
Sep 15, 2004 3.365 3.377 3.331 3.360 74,119 +0.02(+0.58%)
Sep 14, 2004 3.345 3.405 3.331 3.341 110,346 -0.00(-0.07%)
Sep 13, 2004 3.329 3.348 3.329 3.343 41,640 +0.00(+0.14%)
Sep 10, 2004 3.338 3.348 3.326 3.338 51,217 +0.01(+0.43%)
Sep 09, 2004 3.309 3.338 3.309 3.324 24,984 +0.01(+0.22%)
Sep 08, 2004 3.314 3.345 3.307 3.317 87,027 -0.01(-0.29%)
Sep 07, 2004 3.350 3.350 3.309 3.326 33,728 -0.02(-0.72%)
Sep 03, 2004 3.348 3.350 3.305 3.350 44,554 +0.01(+0.36%)
Sep 02, 2004 3.326 3.343 3.305 3.338 38,725 +0.03(+0.87%)
Sep 01, 2004 3.312 3.341 3.305 3.309 54,132 -0.03(-0.79%)
Aug 31, 2004 3.331 3.338 3.302 3.336 68,706 +0.02(+0.51%)
Aug 30, 2004 3.290 3.326 3.273 3.319 48,302 +0.03(+0.95%)
Aug 27, 2004 3.288 3.321 3.278 3.288 24,984 -0.04(-1.16%)
Aug 26, 2004 3.312 3.345 3.244 3.326 83,280 +0.01(+0.44%)
Aug 25, 2004 3.256 3.312 3.256 3.312 79,948 +0.06(+1.77%)
Aug 24, 2004 3.244 3.295 3.244 3.254 39,141 -0.00(-0.15%)
Aug 23, 2004 3.259 3.259 3.244 3.259 26,233 +0.01(+0.22%)
Aug 20, 2004 3.261 3.261 3.236 3.252 29,564 -0.00(-0.15%)
Aug 19, 2004 3.261 3.264 3.201 3.256 47,886 +0.01(+0.44%)
Aug 18, 2004 3.225 3.242 3.225 3.242 22,485 -0.01(-0.22%)
Aug 17, 2004 3.228 3.278 3.228 3.249 44,554 +0.02(+0.67%)
Aug 16, 2004 3.240 3.252 3.213 3.228 114,926 +0.01(+0.37%)
Aug 13, 2004 3.218 3.278 3.206 3.216 146,989 +0.02(+0.68%)
Aug 12, 2004 3.194 3.211 3.194 3.194 18,321 +0.01(+0.23%)
Aug 11, 2004 3.232 3.240 3.182 3.187 56,630 -0.02(-0.51%)
Aug 10, 2004 3.285 3.290 3.182 3.203 99,103 -0.01(-0.31%)
Aug 09, 2004 3.182 3.232 3.182 3.213 62,043 +0.05(+1.52%)
Aug 06, 2004 3.139 3.192 3.132 3.165 72,453 +0.03(+0.92%)
Aug 05, 2004 3.134 3.170 3.127 3.136 50,384 +0.00(+0.08%)
Aug 04, 2004 3.156 3.163 3.134 3.134 61,627 -0.01(-0.46%)
Aug 03, 2004 3.136 3.158 3.136 3.148 40,390 +0.01(+0.46%)
Aug 02, 2004 3.122 3.151 3.122 3.134 50,800 +0.01(+0.38%)
Jul 30, 2004 3.134 3.146 3.120 3.122 15,823 +0.01(+0.23%)
Jul 29, 2004 3.124 3.144 3.103 3.115 22,485 -0.01(-0.31%)
Jul 28, 2004 3.117 3.124 3.091 3.124 47,886 -0.00(-0.08%)
Jul 27, 2004 3.115 3.144 3.112 3.127 54,964 -0.01(-0.38%)
Jul 26, 2004 3.170 3.170 3.115 3.139 80,365 -0.01(-0.38%)
Jul 23, 2004 3.184 3.187 3.151 3.151 49,135 -0.04(-1.20%)
Jul 22, 2004 3.175 3.201 3.158 3.189 34,144 -0.01(-0.30%)
Jul 21, 2004 3.182 3.199 3.170 3.199 24,984 +0.00(+0.08%)
Jul 20, 2004 3.230 3.230 3.194 3.196 31,230 -0.03(-1.04%)
Jul 19, 2004 3.228 3.230 3.216 3.230 56,630 -0.02(-0.66%)
Jul 16, 2004 3.261 3.268 3.218 3.252 53,715 -0.01(-0.22%)
Jul 15, 2004 3.240 3.259 3.218 3.259 86,194 +0.03(+0.82%)
Jul 14, 2004 3.259 3.259 3.232 3.232 41,223 -0.01(-0.30%)
Jul 13, 2004 3.230 3.252 3.206 3.242 40,390 +0.02(+0.75%)
Jul 12, 2004 3.232 3.244 3.201 3.218 45,804 +0.01(+0.30%)
Jul 09, 2004 3.170 3.242 3.170 3.208 37,892 +0.01(+0.45%)
Jul 08, 2004 3.228 3.247 3.194 3.194 40,390 -0.03(-0.89%)
Jul 07, 2004 3.122 3.225 3.117 3.223 205,701 +0.10(+3.23%)
Jul 06, 2004 3.122 3.156 3.098 3.122 32,062 +0.00(+0.08%)
Jul 02, 2004 3.112 3.144 3.112 3.120 32,479 +0.03(+1.01%)
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.