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 (%)
Apr 30, 2004 2.977 3.006 2.977 3.001 51,645 -0.02(-0.79%)
Apr 29, 2004 2.984 3.030 2.984 3.025 103,290 +0.02(+0.56%)
Apr 28, 2004 2.989 3.013 2.977 3.008 49,979 -0.00(-0.16%)
Apr 27, 2004 2.999 3.013 2.989 3.013 60,391 +0.01(+0.40%)
Apr 26, 2004 3.032 3.032 2.977 3.001 111,204 -0.03(-0.95%)
Apr 23, 2004 3.049 3.049 2.975 3.030 129,113 -0.03(-1.02%)
Apr 22, 2004 3.049 3.061 3.028 3.061 51,645 +0.04(+1.19%)
Apr 21, 2004 3.097 3.097 3.025 3.025 132,028 -0.05(-1.56%)
Apr 20, 2004 3.097 3.126 3.047 3.073 89,546 -0.03(-1.01%)
Apr 19, 2004 3.097 3.133 3.097 3.104 82,049 +0.04(+1.41%)
Apr 16, 2004 3.121 3.148 3.040 3.061 154,519 -0.04(-1.24%)
Apr 15, 2004 3.234 3.265 3.100 3.100 202,833 -0.09(-2.71%)
Apr 14, 2004 3.121 3.205 3.109 3.186 122,033 +0.05(+1.61%)
Apr 13, 2004 3.001 3.167 3.001 3.136 523,534 -0.16(-4.88%)
Apr 12, 2004 3.342 3.342 3.244 3.297 108,705 -0.05(-1.36%)
Apr 08, 2004 3.323 3.345 3.301 3.342 69,554 +0.02(+0.58%)
Apr 07, 2004 3.316 3.352 3.304 3.323 75,802 +0.02(+0.58%)
Apr 06, 2004 3.301 3.313 3.287 3.304 163,682 +0.03(+0.81%)
Apr 05, 2004 3.517 3.537 3.277 3.277 234,486 -0.23(-6.57%)
Apr 02, 2004 3.565 3.565 3.505 3.508 48,729 -0.08(-2.14%)
Apr 01, 2004 3.541 3.585 3.541 3.585 44,148 +0.06(+1.56%)
Mar 31, 2004 3.515 3.529 3.491 3.529 92,878 -0.01(-0.27%)
Mar 30, 2004 3.501 3.539 3.486 3.539 93,711 +0.03(+0.89%)
Mar 29, 2004 3.508 3.532 3.501 3.508 79,550 -0.05(-1.28%)
Mar 26, 2004 3.541 3.570 3.532 3.553 49,146 -0.00(-0.14%)
Mar 25, 2004 3.541 3.565 3.539 3.558 34,569 +0.02(+0.47%)
Mar 24, 2004 3.541 3.587 3.534 3.541 29,987 -0.01(-0.20%)
Mar 23, 2004 3.589 3.589 3.532 3.549 102,041 -0.03(-0.94%)
Mar 22, 2004 3.573 3.601 3.546 3.582 62,890 +0.02(+0.61%)
Mar 19, 2004 3.549 3.570 3.529 3.561 87,047 +0.02(+0.68%)
Mar 18, 2004 3.534 3.551 3.505 3.537 49,979 -0.02(-0.47%)
Mar 17, 2004 3.577 3.587 3.549 3.553 43,315 -0.01(-0.27%)
Mar 16, 2004 3.577 3.582 3.541 3.563 49,146 -0.01(-0.27%)
Mar 15, 2004 3.573 3.589 3.556 3.573 83,715 -0.02(-0.67%)
Mar 12, 2004 3.556 3.597 3.541 3.597 90,379 +0.05(+1.49%)
Mar 11, 2004 3.594 3.601 3.544 3.544 68,305 -0.04(-1.20%)
Mar 10, 2004 3.601 3.623 3.582 3.587 46,230 -0.00(-0.07%)
Mar 09, 2004 3.599 3.599 3.565 3.589 70,804 -0.01(-0.27%)
Mar 08, 2004 3.544 3.599 3.544 3.599 87,880 +0.06(+1.70%)
Mar 05, 2004 3.577 3.577 3.529 3.539 67,472 -0.02(-0.67%)
Mar 04, 2004 3.568 3.577 3.517 3.563 82,049 -0.01(-0.34%)
Mar 03, 2004 3.541 3.580 3.529 3.575 52,894 +0.03(+0.74%)
Mar 02, 2004 3.558 3.565 3.529 3.549 66,222 +0.01(+0.41%)
Mar 01, 2004 3.561 3.589 3.534 3.534 47,896 -0.03(-0.74%)
Feb 27, 2004 3.493 3.561 3.493 3.561 27,488 +0.06(+1.58%)
Feb 26, 2004 3.525 3.527 3.501 3.505 15,410 +0.00(+0.07%)
Feb 25, 2004 3.525 3.527 3.496 3.503 34,985 -0.03(-0.88%)
Feb 24, 2004 3.517 3.558 3.517 3.534 84,964 -0.03(-0.81%)
Feb 23, 2004 3.582 3.587 3.541 3.563 38,734 -0.01(-0.27%)
Feb 20, 2004 3.549 3.594 3.508 3.573 97,459 +0.00(+0.13%)
Feb 19, 2004 3.573 3.573 3.549 3.568 42,898 +0.02(+0.54%)
Feb 18, 2004 3.484 3.568 3.484 3.549 87,463 +0.04(+1.16%)
Feb 17, 2004 3.525 3.539 3.484 3.508 123,282 -0.04(-1.15%)
Feb 13, 2004 3.498 3.565 3.484 3.549 101,208 +0.03(+0.75%)
Feb 12, 2004 3.553 3.553 3.515 3.522 21,241 -0.02(-0.61%)
Feb 11, 2004 3.527 3.568 3.508 3.544 46,647 +0.02(+0.61%)
Feb 10, 2004 3.510 3.522 3.489 3.522 80,383 +0.03(+0.89%)
Feb 09, 2004 3.510 3.520 3.491 3.491 87,047 +0.00(+0.14%)
Feb 06, 2004 3.501 3.517 3.481 3.486 37,484 -0.00(-0.07%)
Feb 05, 2004 3.489 3.505 3.489 3.489 27,072 -0.02(-0.48%)
Feb 04, 2004 3.505 3.520 3.489 3.505 81,633 +0.01(+0.34%)
Feb 03, 2004 3.510 3.513 3.493 3.493 33,736 -0.02(-0.48%)
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.