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 (%)
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%)
Oct 01, 2004 3.414 3.457 3.369 3.373 105,373 -0.02(-0.50%)
Sep 30, 2004 3.385 3.407 3.357 3.390 81,216 +0.02(+0.57%)
Sep 29, 2004 3.361 3.417 3.361 3.371 67,888 +0.03(+1.01%)
Sep 28, 2004 3.388 3.388 3.337 3.337 45,397 -0.05(-1.56%)
Sep 27, 2004 3.421 3.421 3.385 3.390 82,882 -0.01(-0.21%)
Sep 24, 2004 3.397 3.433 3.388 3.397 27,072 +0.02(+0.57%)
Sep 23, 2004 3.424 3.457 3.378 3.378 102,457 -0.03(-0.78%)
Sep 22, 2004 3.412 3.426 3.366 3.405 42,482 -0.00(-0.14%)
Sep 21, 2004 3.361 3.419 3.354 3.409 56,643 +0.06(+1.72%)
Sep 20, 2004 3.352 3.426 3.330 3.352 89,546 -0.00(-0.07%)
Sep 17, 2004 3.349 3.373 3.345 3.354 34,985 +0.02(+0.50%)
Sep 16, 2004 3.337 3.373 3.330 3.337 35,402 -0.02(-0.64%)
Sep 15, 2004 3.364 3.376 3.330 3.359 74,136 +0.02(+0.57%)
Sep 14, 2004 3.345 3.405 3.330 3.340 110,371 -0.00(-0.07%)
Sep 13, 2004 3.328 3.347 3.328 3.342 41,649 +0.00(+0.14%)
Sep 10, 2004 3.337 3.347 3.325 3.337 51,228 +0.01(+0.43%)
Sep 09, 2004 3.309 3.337 3.309 3.323 24,989 +0.01(+0.22%)
Sep 08, 2004 3.313 3.345 3.306 3.316 87,047 -0.01(-0.29%)
Sep 07, 2004 3.349 3.349 3.309 3.325 33,736 -0.02(-0.72%)
Sep 03, 2004 3.347 3.349 3.304 3.349 44,564 +0.01(+0.36%)
Sep 02, 2004 3.325 3.342 3.304 3.337 38,734 +0.03(+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.