PCM Fund, Inc. (NY: PCM )

10.34 USD -0.27 (-2.59%)
Streaming Delayed Price Updated: 11:52 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.10 14.19 13.98 14.12 19,500 +0.08(+0.57%)
Sep 29, 2004 14.00 14.23 14.00 14.04 16,300 +0.14(+1.01%)
Sep 28, 2004 14.11 14.11 13.90 13.90 10,900 -0.22(-1.56%)
Sep 27, 2004 14.25 14.25 14.10 14.12 19,900 -0.03(-0.21%)
Sep 24, 2004 14.15 14.30 14.11 14.15 6,500 +0.08(+0.57%)
Sep 23, 2004 14.26 14.40 14.07 14.07 24,600 -0.11(-0.78%)
Sep 22, 2004 14.21 14.27 14.02 14.18 10,200 -0.02(-0.14%)
Sep 21, 2004 14.00 14.24 13.97 14.20 13,600 +0.24(+1.72%)
Sep 20, 2004 13.96 14.27 13.87 13.96 21,500 -0.01(-0.07%)
Sep 17, 2004 13.95 14.05 13.93 13.97 8,400 +0.07(+0.50%)
Sep 16, 2004 13.90 14.05 13.87 13.90 8,500 -0.09(-0.64%)
Sep 15, 2004 14.01 14.06 13.87 13.99 17,800 +0.08(+0.58%)
Sep 14, 2004 13.93 14.18 13.87 13.91 26,500 -0.01(-0.07%)
Sep 13, 2004 13.86 13.94 13.86 13.92 10,000 +0.02(+0.14%)
Sep 10, 2004 13.90 13.94 13.85 13.90 12,300 +0.06(+0.43%)
Sep 09, 2004 13.78 13.90 13.78 13.84 6,000 +0.03(+0.22%)
Sep 08, 2004 13.80 13.93 13.77 13.81 20,900 -0.04(-0.29%)
Sep 07, 2004 13.95 13.95 13.78 13.85 8,100 -0.10(-0.72%)
Sep 03, 2004 13.94 13.95 13.76 13.95 10,700 +0.05(+0.36%)
Sep 02, 2004 13.85 13.92 13.76 13.90 9,300 +0.12(+0.87%)
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.