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 (%)
Dec 31, 2004 3.169 3.169 3.148 3.162 51,645 +0.00(+0.15%)
Dec 30, 2004 3.124 3.157 3.124 3.157 50,395 +0.02(+0.61%)
Dec 29, 2004 3.150 3.174 3.126 3.138 132,028 -0.03(-0.91%)
Dec 28, 2004 3.174 3.196 3.150 3.167 80,800 -0.01(-0.30%)
Dec 27, 2004 3.193 3.196 3.174 3.177 88,713 -0.01(-0.38%)
Dec 23, 2004 3.205 3.227 3.169 3.189 111,204 -0.04(-1.12%)
Dec 22, 2004 3.198 3.225 3.198 3.225 42,482 +0.01(+0.30%)
Dec 21, 2004 3.234 3.234 3.162 3.215 107,872 -0.00(-0.07%)
Dec 20, 2004 3.205 3.241 3.191 3.217 77,051 +0.01(+0.37%)
Dec 17, 2004 3.229 3.229 3.169 3.205 60,808 -0.01(-0.37%)
Dec 16, 2004 3.198 3.217 3.186 3.217 42,898 +0.02(+0.60%)
Dec 15, 2004 3.210 3.217 3.193 3.198 39,983 -0.01(-0.22%)
Dec 14, 2004 3.186 3.205 3.184 3.205 81,633 +0.01(+0.23%)
Dec 13, 2004 3.208 3.215 3.169 3.198 95,377 -0.01(-0.30%)
Dec 10, 2004 3.215 3.222 3.186 3.208 164,515 -0.01(-0.30%)
Dec 09, 2004 3.239 3.239 3.205 3.217 72,053 -0.00(-0.15%)
Dec 08, 2004 3.239 3.241 3.213 3.222 60,808 -0.01(-0.22%)
Dec 07, 2004 3.162 3.229 3.160 3.229 92,045 +0.06(+2.05%)
Dec 06, 2004 3.239 3.239 3.124 3.164 231,987 -0.08(-2.37%)
Dec 03, 2004 3.265 3.265 3.220 3.241 178,676 -0.03(-0.88%)
Dec 02, 2004 3.294 3.299 3.244 3.270 111,620 -0.04(-1.16%)
Dec 01, 2004 3.333 3.333 3.294 3.309 139,525 -0.00(-0.15%)
Nov 30, 2004 3.371 3.373 3.301 3.313 152,437 -0.05(-1.36%)
Nov 29, 2004 3.373 3.373 3.347 3.359 44,148 -0.03(-0.99%)
Nov 26, 2004 3.385 3.405 3.385 3.393 4,997 -0.02(-0.63%)
Nov 24, 2004 3.431 3.431 3.385 3.414 64,556 -0.01(-0.21%)
Nov 23, 2004 3.429 3.429 3.390 3.421 44,564 -0.01(-0.21%)
Nov 22, 2004 3.431 3.431 3.388 3.429 36,651 +0.01(+0.42%)
Nov 19, 2004 3.385 3.414 3.381 3.414 33,319 +0.01(+0.21%)
Nov 18, 2004 3.429 3.429 3.393 3.407 24,573 -0.01(-0.21%)
Nov 17, 2004 3.381 3.419 3.373 3.414 69,971 +0.01(+0.35%)
Nov 16, 2004 3.385 3.438 3.373 3.402 74,969 -0.02(-0.70%)
Nov 15, 2004 3.438 3.453 3.361 3.426 80,383 +0.01(+0.35%)
Nov 12, 2004 3.441 3.441 3.385 3.414 41,233 -0.00(-0.07%)
Nov 11, 2004 3.397 3.417 3.397 3.417 30,820 -0.00(-0.07%)
Nov 10, 2004 3.421 3.421 3.361 3.419 65,806 +0.02(+0.64%)
Nov 09, 2004 3.383 3.400 3.342 3.397 82,882 -0.01(-0.28%)
Nov 08, 2004 3.419 3.429 3.364 3.407 62,057 -0.01(-0.21%)
Nov 05, 2004 3.433 3.433 3.376 3.414 74,969 -0.03(-0.84%)
Nov 04, 2004 3.462 3.479 3.433 3.443 64,140 -0.01(-0.21%)
Nov 03, 2004 3.433 3.457 3.433 3.450 49,146 +0.04(+1.20%)
Nov 02, 2004 3.409 3.417 3.366 3.409 62,890 +0.01(+0.35%)
Nov 01, 2004 3.373 3.407 3.364 3.397 62,890 +0.00(+0.00%)
Oct 29, 2004 3.407 3.407 3.361 3.397 28,321 +0.00(+0.00%)
Oct 28, 2004 3.409 3.409 3.378 3.397 23,323 +0.01(+0.21%)
Oct 27, 2004 3.409 3.429 3.361 3.390 63,307 -0.02(-0.63%)
Oct 26, 2004 3.390 3.412 3.369 3.412 76,635 +0.04(+1.15%)
Oct 25, 2004 3.405 3.405 3.366 3.373 59,558 -0.02(-0.57%)
Oct 22, 2004 3.388 3.393 3.369 3.393 58,309 +0.03(+0.78%)
Oct 21, 2004 3.383 3.395 3.366 3.366 18,325 -0.03(-0.78%)
Oct 20, 2004 3.369 3.393 3.364 3.393 43,731 +0.00(+0.00%)
Oct 19, 2004 3.381 3.405 3.366 3.393 39,983 -0.01(-0.35%)
Oct 18, 2004 3.385 3.414 3.385 3.405 38,734 +0.00(+0.00%)
Oct 15, 2004 3.388 3.407 3.373 3.405 31,653 +0.04(+1.21%)
Oct 14, 2004 3.369 3.390 3.364 3.364 52,894 -0.02(-0.57%)
Oct 13, 2004 3.369 3.390 3.361 3.383 47,063 -0.01(-0.28%)
Oct 12, 2004 3.405 3.409 3.366 3.393 36,235 +0.01(+0.28%)
Oct 11, 2004 3.369 3.397 3.369 3.383 49,146 -0.01(-0.21%)
Oct 08, 2004 3.385 3.433 3.385 3.390 40,816 +0.00(+0.14%)
Oct 07, 2004 3.373 3.407 3.373 3.385 27,072 +0.00(+0.00%)
Oct 06, 2004 3.388 3.397 3.373 3.385 47,063 +0.02(+0.64%)
Oct 05, 2004 3.388 3.388 3.364 3.364 26,239 +0.00(+0.00%)
Oct 04, 2004 3.381 3.385 3.357 3.364 42,482 -0.01(-0.28%)
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.