PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 2.563 2.563 2.551 2.551 33,002 -0.01(-0.43%)
May 27, 2005 2.547 2.562 2.547 2.562 24,751 +0.00(+0.14%)
May 26, 2005 2.527 2.558 2.521 2.558 31,902 -0.01(-0.21%)
May 25, 2005 2.549 2.563 2.533 2.563 77,005 +0.02(+0.71%)
May 24, 2005 2.509 2.545 2.509 2.545 110,007 +0.02(+0.72%)
May 23, 2005 2.536 2.536 2.527 2.527 56,103 -0.00(-0.07%)
May 20, 2005 2.536 2.543 2.529 2.529 66,554 -0.01(-0.57%)
May 19, 2005 2.520 2.543 2.520 2.543 22,551 +0.01(+0.29%)
May 18, 2005 2.534 2.543 2.534 2.536 28,051 +0.01(+0.43%)
May 17, 2005 2.540 2.543 2.525 2.525 85,805 -0.02(-0.64%)
May 16, 2005 2.518 2.542 2.518 2.542 39,052 +0.01(+0.29%)
May 13, 2005 2.543 2.545 2.513 2.534 58,854 -0.00(-0.07%)
May 12, 2005 2.538 2.538 2.527 2.536 36,852 +0.00(+0.00%)
May 11, 2005 2.542 2.543 2.523 2.536 99,006 +0.03(+1.25%)
May 10, 2005 2.507 2.543 2.493 2.505 62,154 +0.02(+0.72%)
May 09, 2005 2.507 2.509 2.476 2.487 144,109 -0.01(-0.36%)
May 06, 2005 2.491 2.498 2.478 2.496 64,354 -0.01(-0.51%)
May 05, 2005 2.485 2.509 2.485 2.509 61,054 +0.01(+0.44%)
May 04, 2005 2.494 2.513 2.483 2.498 57,203 +0.01(+0.44%)
May 03, 2005 2.489 2.491 2.474 2.487 32,452 -0.02(-0.80%)
May 02, 2005 2.509 2.509 2.483 2.507 14,851 -0.01(-0.36%)
Apr 29, 2005 2.491 2.516 2.476 2.516 119,358 +0.04(+1.76%)
Apr 28, 2005 2.438 2.473 2.420 2.473 15,951 +0.03(+1.34%)
Apr 27, 2005 2.491 2.493 2.440 2.440 39,052 -0.05(-2.19%)
Apr 26, 2005 2.494 2.496 2.482 2.494 19,801 +0.00(+0.00%)
Apr 25, 2005 2.505 2.527 2.471 2.494 70,954 -0.00(-0.15%)
Apr 22, 2005 2.509 2.509 2.496 2.498 47,853 +0.00(+0.15%)
Apr 21, 2005 2.473 2.494 2.473 2.494 28,601 +0.01(+0.51%)
Apr 20, 2005 2.485 2.487 2.463 2.482 56,103 +0.01(+0.22%)
Apr 19, 2005 2.458 2.489 2.458 2.476 43,452 +0.02(+0.96%)
Apr 18, 2005 2.463 2.474 2.445 2.453 76,455 -0.01(-0.44%)
Apr 15, 2005 2.463 2.471 2.445 2.463 53,903 +0.01(+0.22%)
Apr 14, 2005 2.454 2.465 2.418 2.458 81,955 +0.01(+0.52%)
Apr 13, 2005 2.442 2.454 2.411 2.445 39,052 +0.00(+0.15%)
Apr 12, 2005 2.427 2.454 2.427 2.442 56,653 +0.00(+0.00%)
Apr 11, 2005 2.454 2.465 2.436 2.442 29,702 -0.01(-0.22%)
Apr 08, 2005 2.449 2.458 2.436 2.447 29,702 +0.00(+0.00%)
Apr 07, 2005 2.434 2.454 2.434 2.447 31,902 +0.02(+0.67%)
Apr 06, 2005 2.427 2.436 2.416 2.431 66,004 +0.04(+1.75%)
Apr 05, 2005 2.391 2.407 2.380 2.389 58,854 +0.00(+0.00%)
Apr 04, 2005 2.433 2.433 2.358 2.389 89,106 -0.04(-1.57%)
Apr 01, 2005 2.427 2.436 2.409 2.427 43,452 -0.01(-0.37%)
Mar 31, 2005 2.383 2.436 2.382 2.436 88,556 +0.05(+2.21%)
Mar 30, 2005 2.373 2.398 2.363 2.383 58,303 +0.02(+1.00%)
Mar 29, 2005 2.356 2.374 2.354 2.360 86,355 -0.01(-0.54%)
Mar 28, 2005 2.433 2.433 2.345 2.373 235,966 -0.06(-2.47%)
Mar 24, 2005 2.456 2.456 2.378 2.433 160,060 -0.03(-1.25%)
Mar 23, 2005 2.498 2.498 2.454 2.463 68,204 -0.03(-1.38%)
Mar 22, 2005 2.476 2.498 2.460 2.498 34,102 +0.02(+0.66%)
Mar 21, 2005 2.523 2.523 2.467 2.482 42,352 -0.03(-1.23%)
Mar 18, 2005 2.518 2.520 2.483 2.513 72,604 -0.02(-0.72%)
Mar 17, 2005 2.529 2.542 2.518 2.531 35,752 -0.01(-0.21%)
Mar 16, 2005 2.531 2.536 2.520 2.536 28,051 -0.01(-0.29%)
Mar 15, 2005 2.542 2.543 2.527 2.543 64,354 +0.01(+0.36%)
Mar 14, 2005 2.538 2.542 2.527 2.534 44,003 +0.01(+0.29%)
Mar 11, 2005 2.571 2.571 2.527 2.527 50,053 -0.03(-1.28%)
Mar 10, 2005 2.567 2.573 2.518 2.560 70,404 +0.01(+0.57%)
Mar 09, 2005 2.573 2.573 2.533 2.545 177,662 -0.03(-1.27%)
Mar 08, 2005 2.574 2.582 2.569 2.578 62,154 +0.01(+0.35%)
Mar 07, 2005 2.585 2.585 2.563 2.569 73,155 +0.00(+0.07%)
Mar 04, 2005 2.565 2.589 2.549 2.567 78,105 +0.00(+0.07%)
Mar 03, 2005 2.582 2.582 2.558 2.565 35,752 -0.01(-0.42%)
Mar 02, 2005 2.565 2.578 2.563 2.576 52,253 +0.00(+0.07%)
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.