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 (%)
Oct 31, 2005 2.556 2.565 2.545 2.553 55,003 -0.00(-0.14%)
Oct 28, 2005 2.554 2.574 2.549 2.556 48,953 +0.01(+0.21%)
Oct 27, 2005 2.560 2.560 2.547 2.551 52,253 -0.01(-0.50%)
Oct 26, 2005 2.573 2.573 2.549 2.563 69,304 -0.01(-0.35%)
Oct 25, 2005 2.549 2.573 2.547 2.573 41,802 +0.02(+0.71%)
Oct 24, 2005 2.571 2.571 2.538 2.554 43,452 +0.00(+0.00%)
Oct 21, 2005 2.554 2.554 2.547 2.554 28,601 +0.02(+0.72%)
Oct 20, 2005 2.531 2.554 2.529 2.536 55,003 -0.01(-0.36%)
Oct 19, 2005 2.547 2.565 2.529 2.545 90,756 -0.01(-0.50%)
Oct 18, 2005 2.549 2.563 2.534 2.558 45,653 -0.01(-0.21%)
Oct 17, 2005 2.563 2.571 2.547 2.563 27,501 -0.00(-0.07%)
Oct 14, 2005 2.562 2.573 2.545 2.565 64,904 +0.02(+0.64%)
Oct 13, 2005 2.567 2.567 2.545 2.549 75,355 +0.00(+0.00%)
Oct 12, 2005 2.560 2.567 2.547 2.549 43,452 +0.00(+0.07%)
Oct 11, 2005 2.571 2.574 2.547 2.547 46,203 -0.03(-1.06%)
Oct 10, 2005 2.573 2.574 2.573 2.574 13,200 +0.01(+0.35%)
Oct 07, 2005 2.567 2.573 2.556 2.565 20,351 +0.01(+0.43%)
Oct 06, 2005 2.554 2.582 2.554 2.554 93,506 -0.01(-0.57%)
Oct 05, 2005 2.578 2.582 2.569 2.569 77,555 +0.02(+0.64%)
Oct 04, 2005 2.554 2.560 2.518 2.553 146,310 +0.02(+0.65%)
Oct 03, 2005 2.551 2.551 2.536 2.536 55,003 +0.00(+0.00%)
Sep 30, 2005 2.536 2.556 2.536 2.536 37,952 +0.00(+0.00%)
Sep 29, 2005 2.542 2.542 2.493 2.536 84,155 -0.01(-0.21%)
Sep 28, 2005 2.516 2.542 2.507 2.542 58,854 +0.04(+1.67%)
Sep 27, 2005 2.509 2.527 2.482 2.500 162,261 -0.01(-0.51%)
Sep 26, 2005 2.549 2.556 2.513 2.513 83,055 -0.05(-2.12%)
Sep 23, 2005 2.567 2.576 2.545 2.567 90,206 +0.02(+0.86%)
Sep 22, 2005 2.582 2.582 2.545 2.545 193,063 -0.05(-1.81%)
Sep 21, 2005 2.596 2.596 2.580 2.592 60,504 +0.00(+0.06%)
Sep 20, 2005 2.582 2.627 2.582 2.591 97,906 +0.00(+0.00%)
Sep 19, 2005 2.591 2.600 2.591 2.591 34,102 -0.00(-0.07%)
Sep 16, 2005 2.609 2.609 2.593 2.593 34,652 -0.00(-0.07%)
Sep 15, 2005 2.591 2.605 2.591 2.594 18,701 +0.00(+0.07%)
Sep 14, 2005 2.593 2.598 2.591 2.593 34,652 -0.01(-0.28%)
Sep 13, 2005 2.591 2.602 2.591 2.600 18,701 +0.01(+0.35%)
Sep 12, 2005 2.600 2.603 2.587 2.591 127,608 -0.02(-0.63%)
Sep 09, 2005 2.607 2.607 2.585 2.607 79,205 +0.00(+0.00%)
Sep 08, 2005 2.591 2.607 2.587 2.607 45,653 +0.01(+0.35%)
Sep 07, 2005 2.607 2.625 2.594 2.598 37,952 -0.01(-0.56%)
Sep 06, 2005 2.589 2.613 2.589 2.613 42,902 +0.03(+1.13%)
Sep 02, 2005 2.582 2.583 2.574 2.583 24,201 +0.00(+0.07%)
Sep 01, 2005 2.605 2.605 2.576 2.582 103,407 -0.03(-1.18%)
Aug 31, 2005 2.600 2.613 2.589 2.613 45,103 +0.02(+0.77%)
Aug 30, 2005 2.598 2.613 2.593 2.593 26,401 +0.02(+0.78%)
Aug 29, 2005 2.583 2.602 2.556 2.573 96,256 -0.02(-0.63%)
Aug 26, 2005 2.585 2.600 2.585 2.589 7,150 -0.01(-0.21%)
Aug 25, 2005 2.603 2.609 2.587 2.594 39,602 -0.01(-0.21%)
Aug 24, 2005 2.567 2.600 2.567 2.600 48,953 +0.03(+1.13%)
Aug 23, 2005 2.585 2.609 2.569 2.571 118,258 -0.02(-0.91%)
Aug 22, 2005 2.594 2.596 2.576 2.594 69,854 +0.03(+1.06%)
Aug 19, 2005 2.576 2.580 2.567 2.567 40,152 -0.00(-0.14%)
Aug 18, 2005 2.583 2.583 2.569 2.571 22,001 -0.01(-0.56%)
Aug 17, 2005 2.567 2.585 2.567 2.585 33,002 +0.02(+0.71%)
Aug 16, 2005 2.578 2.582 2.567 2.567 65,454 -0.03(-1.05%)
Aug 15, 2005 2.591 2.613 2.587 2.594 72,054 -0.01(-0.28%)
Aug 12, 2005 2.578 2.602 2.567 2.602 74,805 +0.03(+0.99%)
Aug 11, 2005 2.563 2.585 2.563 2.576 46,753 -0.01(-0.21%)
Aug 10, 2005 2.569 2.598 2.567 2.582 49,503 +0.00(+0.14%)
Aug 09, 2005 2.573 2.589 2.560 2.578 37,952 -0.00(-0.14%)
Aug 08, 2005 2.589 2.589 2.553 2.582 76,455 -0.01(-0.28%)
Aug 05, 2005 2.573 2.589 2.549 2.589 61,604 +0.02(+0.71%)
Aug 04, 2005 2.578 2.589 2.571 2.571 35,202 -0.00(-0.14%)
Aug 03, 2005 2.587 2.589 2.563 2.574 22,551 -0.00(-0.14%)
Aug 02, 2005 2.553 2.578 2.553 2.578 71,504 +0.01(+0.35%)
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.