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, 2006 2.593 2.600 2.575 2.593 62,140 +0.00(+0.00%)
Oct 30, 2006 2.564 2.600 2.555 2.593 65,439 +0.01(+0.56%)
Oct 27, 2006 2.579 2.579 2.544 2.579 28,595 -0.02(-0.70%)
Oct 26, 2006 2.584 2.597 2.577 2.597 26,395 +0.01(+0.49%)
Oct 25, 2006 2.571 2.590 2.568 2.584 41,793 -0.00(-0.14%)
Oct 24, 2006 2.590 2.591 2.564 2.588 41,243 +0.01(+0.42%)
Oct 23, 2006 2.566 2.586 2.566 2.577 48,942 +0.02(+0.78%)
Oct 20, 2006 2.551 2.559 2.546 2.557 62,140 -0.00(-0.07%)
Oct 19, 2006 2.555 2.559 2.542 2.559 36,294 +0.01(+0.43%)
Oct 18, 2006 2.575 2.577 2.546 2.548 54,441 -0.05(-1.75%)
Oct 17, 2006 2.595 2.595 2.553 2.593 32,444 +0.02(+0.78%)
Oct 16, 2006 2.582 2.590 2.544 2.573 89,635 -0.02(-0.63%)
Oct 13, 2006 2.582 2.591 2.579 2.590 44,542 +0.02(+0.85%)
Oct 12, 2006 2.537 2.568 2.533 2.568 56,091 +0.01(+0.21%)
Oct 11, 2006 2.526 2.562 2.524 2.562 92,935 +0.03(+1.00%)
Oct 10, 2006 2.559 2.570 2.530 2.537 59,940 -0.02(-0.85%)
Oct 09, 2006 2.568 2.573 2.553 2.559 24,196 +0.00(+0.14%)
Oct 06, 2006 2.546 2.577 2.542 2.555 79,187 +0.01(+0.28%)
Oct 05, 2006 2.542 2.559 2.542 2.548 78,637 -0.01(-0.21%)
Oct 04, 2006 2.557 2.562 2.535 2.553 105,583 +0.01(+0.21%)
Oct 03, 2006 2.571 2.577 2.542 2.548 87,985 -0.03(-0.99%)
Oct 02, 2006 2.610 2.610 2.570 2.573 83,586 -0.05(-1.74%)
Sep 29, 2006 2.600 2.619 2.593 2.619 46,192 +0.00(+0.00%)
Sep 28, 2006 2.582 2.619 2.579 2.619 63,789 +0.04(+1.41%)
Sep 27, 2006 2.600 2.600 2.557 2.582 76,437 -0.05(-1.73%)
Sep 26, 2006 2.646 2.646 2.611 2.628 62,140 +0.00(+0.00%)
Sep 25, 2006 2.619 2.639 2.610 2.628 35,194 +0.00(+0.00%)
Sep 22, 2006 2.628 2.679 2.619 2.628 77,537 +0.01(+0.35%)
Sep 21, 2006 2.597 2.619 2.573 2.619 50,042 +0.00(+0.14%)
Sep 20, 2006 2.608 2.628 2.582 2.615 87,985 -0.01(-0.42%)
Sep 19, 2006 2.610 2.628 2.610 2.626 87,985 +0.00(+0.00%)
Sep 18, 2006 2.628 2.628 2.613 2.626 65,989 -0.00(-0.07%)
Sep 15, 2006 2.619 2.635 2.611 2.628 75,337 +0.02(+0.70%)
Sep 14, 2006 2.604 2.628 2.588 2.610 78,087 +0.01(+0.21%)
Sep 13, 2006 2.591 2.617 2.566 2.604 171,572 +0.00(+0.14%)
Sep 12, 2006 2.579 2.619 2.564 2.600 65,439 +0.01(+0.49%)
Sep 11, 2006 2.590 2.600 2.564 2.588 105,583 +0.02(+0.64%)
Sep 08, 2006 2.562 2.588 2.562 2.571 68,189 +0.01(+0.21%)
Sep 07, 2006 2.564 2.600 2.562 2.566 34,644 -0.02(-0.63%)
Sep 06, 2006 2.562 2.582 2.562 2.582 50,042 +0.02(+0.71%)
Sep 05, 2006 2.571 2.571 2.564 2.564 56,091 -0.01(-0.28%)
Sep 01, 2006 2.582 2.582 2.557 2.571 43,443 -0.01(-0.28%)
Aug 31, 2006 2.564 2.600 2.559 2.579 45,092 +0.02(+0.64%)
Aug 30, 2006 2.557 2.597 2.529 2.562 65,989 +0.01(+0.21%)
Aug 29, 2006 2.524 2.564 2.524 2.557 43,443 +0.00(+0.07%)
Aug 28, 2006 2.546 2.573 2.539 2.555 75,887 +0.00(+0.00%)
Aug 25, 2006 2.524 2.564 2.517 2.555 90,735 +0.04(+1.52%)
Aug 24, 2006 2.540 2.546 2.517 2.517 80,837 -0.02(-0.93%)
Aug 23, 2006 2.515 2.564 2.515 2.540 83,586 +0.02(+0.79%)
Aug 22, 2006 2.513 2.529 2.511 2.520 54,441 -0.00(-0.07%)
Aug 21, 2006 2.513 2.546 2.513 2.522 67,089 +0.01(+0.43%)
Aug 18, 2006 2.506 2.528 2.491 2.511 36,844 +0.02(+0.88%)
Aug 17, 2006 2.524 2.537 2.482 2.489 114,381 -0.03(-1.30%)
Aug 16, 2006 2.509 2.533 2.500 2.522 34,644 +0.00(+0.14%)
Aug 15, 2006 2.524 2.537 2.510 2.519 53,891 +0.01(+0.36%)
Aug 14, 2006 2.479 2.517 2.479 2.509 85,786 +0.03(+1.10%)
Aug 11, 2006 2.488 2.506 2.482 2.482 39,593 +0.01(+0.37%)
Aug 10, 2006 2.480 2.489 2.473 2.473 24,746 -0.01(-0.58%)
Aug 09, 2006 2.500 2.500 2.488 2.488 67,089 -0.00(-0.15%)
Aug 08, 2006 2.491 2.506 2.491 2.491 85,236 -0.01(-0.29%)
Aug 07, 2006 2.500 2.506 2.499 2.499 72,038 +0.00(+0.00%)
Aug 04, 2006 2.491 2.500 2.491 2.499 68,739 +0.01(+0.37%)
Aug 03, 2006 2.491 2.499 2.489 2.489 23,646 -0.00(-0.07%)
Aug 02, 2006 2.491 2.491 2.474 2.491 25,845 +0.01(+0.51%)
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.