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 (%)
Jul 31, 2006 2.489 2.502 2.482 2.488 26,945 -0.01(-0.58%)
Jul 28, 2006 2.499 2.502 2.480 2.502 200,168 +0.02(+0.73%)
Jul 27, 2006 2.466 2.500 2.466 2.484 65,439 -0.02(-0.65%)
Jul 26, 2006 2.497 2.500 2.489 2.500 147,926 +0.00(+0.00%)
Jul 25, 2006 2.486 2.500 2.486 2.500 65,439 +0.01(+0.44%)
Jul 24, 2006 2.500 2.500 2.488 2.489 74,788 -0.01(-0.44%)
Jul 21, 2006 2.484 2.500 2.484 2.500 51,141 +0.01(+0.29%)
Jul 20, 2006 2.455 2.493 2.455 2.493 33,544 +0.04(+1.48%)
Jul 19, 2006 2.455 2.473 2.455 2.457 56,640 +0.00(+0.07%)
Jul 18, 2006 2.479 2.479 2.455 2.455 28,595 -0.03(-1.03%)
Jul 17, 2006 2.479 2.480 2.449 2.480 88,535 +0.01(+0.29%)
Jul 14, 2006 2.479 2.493 2.455 2.473 52,241 -0.02(-0.73%)
Jul 13, 2006 2.491 2.495 2.475 2.491 10,998 +0.01(+0.59%)
Jul 12, 2006 2.489 2.499 2.471 2.477 59,390 -0.02(-0.80%)
Jul 11, 2006 2.455 2.497 2.455 2.497 141,327 +0.01(+0.59%)
Jul 10, 2006 2.477 2.491 2.475 2.482 56,640 +0.02(+0.81%)
Jul 07, 2006 2.440 2.462 2.440 2.462 48,392 +0.01(+0.52%)
Jul 06, 2006 2.466 2.468 2.449 2.449 97,334 -0.02(-0.66%)
Jul 05, 2006 2.473 2.473 2.457 2.466 51,141 -0.01(-0.51%)
Jul 03, 2006 2.473 2.479 2.459 2.479 24,196 -0.01(-0.29%)
Jun 30, 2006 2.457 2.486 2.457 2.486 80,837 +0.03(+1.18%)
Jun 29, 2006 2.477 2.477 2.457 2.457 32,994 -0.00(-0.15%)
Jun 28, 2006 2.466 2.482 2.460 2.460 74,238 -0.01(-0.22%)
Jun 27, 2006 2.491 2.491 2.462 2.466 73,138 -0.03(-1.38%)
Jun 26, 2006 2.506 2.506 2.500 2.500 16,497 -0.02(-0.65%)
Jun 23, 2006 2.482 2.517 2.482 2.517 75,337 +0.03(+1.02%)
Jun 22, 2006 2.473 2.508 2.473 2.491 122,630 +0.02(+0.88%)
Jun 21, 2006 2.471 2.486 2.470 2.470 59,390 -0.01(-0.37%)
Jun 20, 2006 2.484 2.486 2.469 2.479 65,439 -0.01(-0.51%)
Jun 19, 2006 2.482 2.491 2.462 2.491 82,486 +0.01(+0.29%)
Jun 16, 2006 2.491 2.499 2.484 2.484 20,896 +0.00(+0.00%)
Jun 15, 2006 2.500 2.502 2.484 2.484 78,637 +0.00(+0.07%)
Jun 14, 2006 2.500 2.508 2.477 2.482 55,541 -0.03(-1.02%)
Jun 13, 2006 2.508 2.509 2.502 2.508 41,793 +0.01(+0.22%)
Jun 12, 2006 2.517 2.517 2.502 2.502 41,243 -0.01(-0.36%)
Jun 09, 2006 2.533 2.540 2.504 2.511 41,793 -0.01(-0.58%)
Jun 08, 2006 2.531 2.533 2.502 2.526 47,842 -0.00(-0.07%)
Jun 07, 2006 2.515 2.528 2.511 2.528 28,595 +0.01(+0.22%)
Jun 06, 2006 2.542 2.544 2.517 2.522 54,991 -0.01(-0.50%)
Jun 05, 2006 2.531 2.542 2.515 2.535 83,586 +0.02(+0.87%)
Jun 02, 2006 2.520 2.528 2.509 2.513 60,490 -0.02(-0.79%)
Jun 01, 2006 2.515 2.544 2.500 2.533 61,040 +0.03(+1.24%)
May 31, 2006 2.519 2.528 2.502 2.502 46,192 -0.02(-0.94%)
May 30, 2006 2.511 2.526 2.506 2.526 12,098 +0.01(+0.58%)
May 26, 2006 2.495 2.531 2.495 2.511 45,642 +0.00(+0.07%)
May 25, 2006 2.504 2.515 2.504 2.509 25,295 +0.00(+0.15%)
May 24, 2006 2.535 2.535 2.506 2.506 51,691 -0.01(-0.43%)
May 23, 2006 2.508 2.524 2.508 2.517 41,793 +0.00(+0.14%)
May 22, 2006 2.529 2.539 2.506 2.513 61,040 -0.01(-0.58%)
May 19, 2006 2.515 2.528 2.500 2.528 86,886 +0.01(+0.36%)
May 18, 2006 2.520 2.539 2.509 2.519 41,243 +0.01(+0.29%)
May 17, 2006 2.537 2.542 2.511 2.511 22,546 -0.03(-1.36%)
May 16, 2006 2.519 2.546 2.510 2.546 99,534 +0.03(+1.01%)
May 15, 2006 2.522 2.539 2.500 2.520 74,238 -0.01(-0.22%)
May 12, 2006 2.535 2.542 2.522 2.526 47,842 -0.00(-0.07%)
May 11, 2006 2.542 2.544 2.522 2.528 38,493 -0.01(-0.36%)
May 10, 2006 2.524 2.540 2.522 2.537 53,341 +0.01(+0.58%)
May 09, 2006 2.528 2.544 2.522 2.522 35,744 -0.02(-0.86%)
May 08, 2006 2.542 2.544 2.519 2.544 71,488 +0.01(+0.29%)
May 05, 2006 2.524 2.537 2.519 2.537 32,444 +0.01(+0.43%)
May 04, 2006 2.539 2.539 2.526 2.526 25,845 +0.00(+0.07%)
May 03, 2006 2.526 2.542 2.520 2.524 16,497 -0.01(-0.43%)
May 02, 2006 2.540 2.540 2.529 2.535 20,896 +0.01(+0.36%)
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.