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 3.170 3.170 3.148 3.163 51,633 +0.00(+0.15%)
Dec 30, 2004 3.124 3.158 3.124 3.158 50,384 +0.02(+0.61%)
Dec 29, 2004 3.151 3.175 3.127 3.139 131,998 -0.03(-0.91%)
Dec 28, 2004 3.175 3.196 3.151 3.168 80,781 -0.01(-0.30%)
Dec 27, 2004 3.194 3.196 3.175 3.177 88,693 -0.01(-0.38%)
Dec 23, 2004 3.206 3.228 3.170 3.189 111,178 -0.04(-1.12%)
Dec 22, 2004 3.199 3.225 3.199 3.225 42,472 +0.01(+0.30%)
Dec 21, 2004 3.235 3.235 3.163 3.216 107,847 -0.00(-0.07%)
Dec 20, 2004 3.206 3.242 3.192 3.218 77,034 +0.01(+0.37%)
Dec 17, 2004 3.230 3.230 3.170 3.206 60,794 -0.01(-0.37%)
Dec 16, 2004 3.199 3.218 3.187 3.218 42,889 +0.02(+0.60%)
Dec 15, 2004 3.211 3.218 3.194 3.199 39,974 -0.01(-0.22%)
Dec 14, 2004 3.187 3.206 3.184 3.206 81,614 +0.01(+0.23%)
Dec 13, 2004 3.208 3.216 3.170 3.199 95,355 -0.01(-0.30%)
Dec 10, 2004 3.216 3.223 3.187 3.208 164,478 -0.01(-0.30%)
Dec 09, 2004 3.240 3.240 3.206 3.218 72,037 -0.00(-0.15%)
Dec 08, 2004 3.240 3.242 3.213 3.223 60,794 -0.01(-0.22%)
Dec 07, 2004 3.163 3.230 3.160 3.230 92,024 +0.06(+2.05%)
Dec 06, 2004 3.240 3.240 3.124 3.165 231,934 -0.08(-2.37%)
Dec 03, 2004 3.266 3.266 3.220 3.242 178,635 -0.03(-0.88%)
Dec 02, 2004 3.295 3.300 3.244 3.271 111,595 -0.04(-1.16%)
Dec 01, 2004 3.333 3.333 3.295 3.309 139,494 -0.00(-0.14%)
Nov 30, 2004 3.372 3.374 3.302 3.314 152,402 -0.05(-1.36%)
Nov 29, 2004 3.374 3.374 3.348 3.360 44,138 -0.03(-0.99%)
Nov 26, 2004 3.386 3.405 3.386 3.393 4,996 -0.02(-0.63%)
Nov 24, 2004 3.432 3.432 3.386 3.415 64,542 -0.01(-0.21%)
Nov 23, 2004 3.429 3.429 3.391 3.422 44,554 -0.01(-0.21%)
Nov 22, 2004 3.432 3.432 3.389 3.429 36,643 +0.01(+0.42%)
Nov 19, 2004 3.386 3.415 3.381 3.415 33,312 +0.01(+0.21%)
Nov 18, 2004 3.429 3.429 3.393 3.408 24,567 -0.01(-0.21%)
Nov 17, 2004 3.381 3.420 3.374 3.415 69,955 +0.01(+0.35%)
Nov 16, 2004 3.386 3.439 3.374 3.403 74,952 -0.02(-0.70%)
Nov 15, 2004 3.439 3.453 3.362 3.427 80,365 +0.01(+0.35%)
Nov 12, 2004 3.441 3.441 3.386 3.415 41,223 -0.00(-0.07%)
Nov 11, 2004 3.398 3.417 3.398 3.417 30,813 -0.00(-0.07%)
Nov 10, 2004 3.422 3.422 3.362 3.420 65,791 +0.02(+0.64%)
Nov 09, 2004 3.384 3.401 3.343 3.398 82,863 -0.01(-0.28%)
Nov 08, 2004 3.420 3.429 3.365 3.408 62,043 -0.01(-0.21%)
Nov 05, 2004 3.434 3.434 3.377 3.415 74,952 -0.03(-0.84%)
Nov 04, 2004 3.463 3.480 3.434 3.444 64,125 -0.01(-0.21%)
Nov 03, 2004 3.434 3.458 3.434 3.451 49,135 +0.04(+1.20%)
Nov 02, 2004 3.410 3.417 3.367 3.410 62,876 +0.01(+0.35%)
Nov 01, 2004 3.374 3.408 3.365 3.398 62,876 +0.00(+0.00%)
Oct 29, 2004 3.408 3.408 3.362 3.398 28,315 +0.00(+0.00%)
Oct 28, 2004 3.410 3.410 3.379 3.398 23,318 +0.01(+0.21%)
Oct 27, 2004 3.410 3.429 3.362 3.391 63,292 -0.02(-0.63%)
Oct 26, 2004 3.391 3.413 3.369 3.413 76,617 +0.04(+1.15%)
Oct 25, 2004 3.405 3.405 3.367 3.374 59,545 -0.02(-0.57%)
Oct 22, 2004 3.389 3.393 3.369 3.393 58,296 +0.03(+0.78%)
Oct 21, 2004 3.384 3.396 3.367 3.367 18,321 -0.03(-0.78%)
Oct 20, 2004 3.369 3.393 3.365 3.393 43,722 +0.00(+0.00%)
Oct 19, 2004 3.381 3.405 3.367 3.393 39,974 -0.01(-0.35%)
Oct 18, 2004 3.386 3.415 3.386 3.405 38,725 +0.00(+0.00%)
Oct 15, 2004 3.389 3.408 3.374 3.405 31,646 +0.04(+1.21%)
Oct 14, 2004 3.369 3.391 3.365 3.365 52,882 -0.02(-0.57%)
Oct 13, 2004 3.369 3.391 3.362 3.384 47,053 -0.01(-0.28%)
Oct 12, 2004 3.405 3.410 3.367 3.393 36,226 +0.01(+0.28%)
Oct 11, 2004 3.369 3.398 3.369 3.384 49,135 -0.01(-0.21%)
Oct 08, 2004 3.386 3.434 3.386 3.391 40,807 +0.00(+0.14%)
Oct 07, 2004 3.374 3.408 3.374 3.386 27,066 +0.00(+0.00%)
Oct 06, 2004 3.389 3.398 3.374 3.386 47,053 +0.02(+0.64%)
Oct 05, 2004 3.389 3.389 3.365 3.365 26,233 +0.00(+0.00%)
Oct 04, 2004 3.381 3.386 3.357 3.365 42,472 -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.