PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 2.400 2.400 2.384 2.395 68,189 +0.00(+0.15%)
Dec 30, 2004 2.366 2.391 2.366 2.391 66,539 +0.01(+0.61%)
Dec 29, 2004 2.386 2.404 2.368 2.377 174,322 -0.02(-0.91%)
Dec 28, 2004 2.404 2.420 2.386 2.399 106,683 -0.01(-0.30%)
Dec 27, 2004 2.419 2.420 2.404 2.406 117,131 -0.01(-0.38%)
Dec 23, 2004 2.428 2.444 2.400 2.415 146,826 -0.03(-1.12%)
Dec 22, 2004 2.422 2.442 2.422 2.442 56,091 +0.01(+0.30%)
Dec 21, 2004 2.449 2.449 2.395 2.435 142,427 -0.00(-0.07%)
Dec 20, 2004 2.428 2.455 2.417 2.437 101,733 +0.01(+0.37%)
Dec 17, 2004 2.446 2.446 2.400 2.428 80,287 -0.01(-0.37%)
Dec 16, 2004 2.422 2.437 2.413 2.437 56,640 +0.01(+0.60%)
Dec 15, 2004 2.431 2.437 2.419 2.422 52,791 -0.01(-0.22%)
Dec 14, 2004 2.413 2.428 2.411 2.428 107,782 +0.01(+0.23%)
Dec 13, 2004 2.429 2.435 2.400 2.422 125,929 -0.01(-0.30%)
Dec 10, 2004 2.435 2.440 2.413 2.429 217,215 -0.01(-0.30%)
Dec 09, 2004 2.453 2.453 2.428 2.437 95,134 -0.00(-0.15%)
Dec 08, 2004 2.453 2.455 2.433 2.440 80,287 -0.01(-0.22%)
Dec 07, 2004 2.395 2.446 2.393 2.446 121,530 +0.05(+2.05%)
Dec 06, 2004 2.453 2.453 2.366 2.397 306,301 -0.06(-2.37%)
Dec 03, 2004 2.473 2.473 2.439 2.455 235,912 -0.02(-0.88%)
Dec 02, 2004 2.495 2.499 2.457 2.477 147,376 -0.03(-1.16%)
Dec 01, 2004 2.524 2.524 2.495 2.506 184,220 -0.00(-0.15%)
Nov 30, 2004 2.553 2.555 2.500 2.509 201,267 -0.03(-1.36%)
Nov 29, 2004 2.555 2.555 2.535 2.544 58,290 -0.03(-0.99%)
Nov 26, 2004 2.564 2.579 2.564 2.570 6,598 -0.02(-0.63%)
Nov 24, 2004 2.599 2.599 2.564 2.586 85,236 -0.01(-0.21%)
Nov 23, 2004 2.597 2.597 2.568 2.591 58,840 -0.01(-0.21%)
Nov 22, 2004 2.599 2.599 2.566 2.597 48,392 +0.01(+0.42%)
Nov 19, 2004 2.564 2.586 2.560 2.586 43,992 +0.01(+0.21%)
Nov 18, 2004 2.597 2.597 2.570 2.580 32,444 -0.01(-0.21%)
Nov 17, 2004 2.560 2.590 2.555 2.586 92,385 +0.01(+0.35%)
Nov 16, 2004 2.564 2.604 2.555 2.577 98,984 -0.02(-0.70%)
Nov 15, 2004 2.604 2.615 2.546 2.595 106,133 +0.01(+0.35%)
Nov 12, 2004 2.606 2.606 2.564 2.586 54,441 -0.00(-0.07%)
Nov 11, 2004 2.573 2.588 2.573 2.588 40,693 -0.00(-0.07%)
Nov 10, 2004 2.591 2.591 2.546 2.590 86,886 +0.02(+0.64%)
Nov 09, 2004 2.562 2.575 2.531 2.573 109,432 -0.01(-0.28%)
Nov 08, 2004 2.590 2.597 2.548 2.580 81,936 -0.01(-0.21%)
Nov 05, 2004 2.600 2.600 2.557 2.586 98,984 -0.02(-0.84%)
Nov 04, 2004 2.622 2.635 2.600 2.608 84,686 -0.01(-0.21%)
Nov 03, 2004 2.600 2.619 2.600 2.613 64,889 +0.03(+1.20%)
Nov 02, 2004 2.582 2.588 2.550 2.582 83,036 +0.01(+0.35%)
Nov 01, 2004 2.555 2.580 2.548 2.573 83,036 +0.00(+0.00%)
Oct 29, 2004 2.580 2.580 2.546 2.573 37,394 +0.00(+0.00%)
Oct 28, 2004 2.582 2.582 2.559 2.573 30,795 +0.01(+0.21%)
Oct 27, 2004 2.582 2.597 2.546 2.568 83,586 -0.02(-0.63%)
Oct 26, 2004 2.568 2.584 2.551 2.584 101,183 +0.03(+1.15%)
Oct 25, 2004 2.579 2.579 2.550 2.555 78,637 -0.01(-0.57%)
Oct 22, 2004 2.566 2.570 2.551 2.570 76,987 +0.02(+0.78%)
Oct 21, 2004 2.562 2.571 2.550 2.550 24,196 -0.02(-0.78%)
Oct 20, 2004 2.551 2.570 2.548 2.570 57,740 +0.00(+0.00%)
Oct 19, 2004 2.560 2.579 2.550 2.570 52,791 -0.01(-0.35%)
Oct 18, 2004 2.564 2.586 2.564 2.579 51,141 +0.00(+0.00%)
Oct 15, 2004 2.566 2.580 2.555 2.579 41,793 +0.03(+1.21%)
Oct 14, 2004 2.551 2.568 2.548 2.548 69,838 -0.01(-0.57%)
Oct 13, 2004 2.551 2.568 2.546 2.562 62,140 -0.01(-0.28%)
Oct 12, 2004 2.579 2.582 2.550 2.570 47,842 +0.01(+0.28%)
Oct 11, 2004 2.551 2.573 2.551 2.562 64,889 -0.01(-0.21%)
Oct 08, 2004 2.564 2.600 2.564 2.568 53,891 +0.00(+0.14%)
Oct 07, 2004 2.555 2.580 2.555 2.564 35,744 +0.00(+0.00%)
Oct 06, 2004 2.566 2.573 2.555 2.564 62,140 +0.02(+0.64%)
Oct 05, 2004 2.566 2.566 2.548 2.548 34,644 +0.00(+0.00%)
Oct 04, 2004 2.560 2.564 2.542 2.548 56,091 -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.