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 (%)
Apr 28, 2006 3.357 3.360 3.326 3.345 24,984 -0.00(-0.14%)
Apr 27, 2006 3.379 3.379 3.326 3.350 16,656 -0.02(-0.71%)
Apr 26, 2006 3.329 3.374 3.326 3.374 38,308 +0.02(+0.64%)
Apr 25, 2006 3.343 3.374 3.343 3.353 34,144 -0.00(-0.07%)
Apr 24, 2006 3.362 3.372 3.345 3.355 50,384 -0.03(-0.85%)
Apr 21, 2006 3.319 3.384 3.319 3.384 18,321 +0.05(+1.37%)
Apr 20, 2006 3.319 3.353 3.271 3.338 117,008 +0.03(+0.87%)
Apr 19, 2006 3.324 3.345 3.309 3.309 59,128 -0.04(-1.29%)
Apr 18, 2006 3.319 3.377 3.319 3.353 46,220 +0.02(+0.65%)
Apr 17, 2006 3.381 3.386 3.331 3.331 56,214 -0.03(-0.93%)
Apr 13, 2006 3.357 3.398 3.362 3.362 42,056 +0.00(+0.14%)
Apr 12, 2006 3.386 3.386 3.357 3.357 27,898 +0.01(+0.22%)
Apr 11, 2006 3.326 3.377 3.326 3.350 67,040 +0.01(+0.40%)
Apr 10, 2006 3.350 3.389 3.331 3.337 52,466 +0.00(+0.03%)
Apr 07, 2006 3.338 3.367 3.314 3.336 106,182 -0.01(-0.22%)
Apr 06, 2006 3.324 3.357 3.324 3.343 64,125 +0.01(+0.36%)
Apr 05, 2006 3.326 3.338 3.314 3.331 55,797 +0.00(+0.07%)
Apr 04, 2006 3.329 3.331 3.314 3.329 33,312 +0.00(+0.14%)
Apr 03, 2006 3.321 3.338 3.319 3.324 83,696 -0.01(-0.36%)
Mar 31, 2006 3.365 3.374 3.336 3.336 34,977 -0.03(-0.93%)
Mar 30, 2006 3.379 3.379 3.345 3.367 57,463 +0.01(+0.36%)
Mar 29, 2006 3.338 3.374 3.338 3.355 72,870 -0.02(-0.57%)
Mar 28, 2006 3.384 3.410 3.372 3.374 31,230 -0.00(-0.07%)
Mar 27, 2006 3.374 3.389 3.374 3.377 13,324 +0.00(+0.00%)
Mar 24, 2006 3.393 3.410 3.372 3.377 40,807 +0.00(+0.00%)
Mar 23, 2006 3.379 3.386 3.374 3.377 16,239 -0.01(-0.28%)
Mar 22, 2006 3.386 3.410 3.386 3.386 35,394 +0.01(+0.43%)
Mar 21, 2006 3.377 3.381 3.355 3.372 72,453 -0.01(-0.35%)
Mar 20, 2006 3.386 3.389 3.374 3.384 46,220 +0.00(+0.00%)
Mar 17, 2006 3.379 3.384 3.377 3.384 15,823 -0.00(-0.07%)
Mar 16, 2006 3.379 3.391 3.377 3.386 63,292 -0.00(-0.14%)
Mar 15, 2006 3.379 3.391 3.379 3.391 39,558 +0.00(+0.07%)
Mar 14, 2006 3.393 3.393 3.374 3.389 67,456 +0.01(+0.28%)
Mar 13, 2006 3.379 3.408 3.377 3.379 46,220 +0.00(+0.07%)
Mar 10, 2006 3.396 3.410 3.377 3.377 74,119 -0.01(-0.35%)
Mar 09, 2006 3.393 3.393 3.372 3.389 38,725 -0.00(-0.14%)
Mar 08, 2006 3.369 3.396 3.369 3.393 38,725 +0.02(+0.57%)
Mar 07, 2006 3.374 3.410 3.369 3.374 50,384 -0.02(-0.57%)
Mar 06, 2006 3.386 3.408 3.374 3.393 40,807 +0.01(+0.21%)
Mar 03, 2006 3.372 3.415 3.369 3.386 67,873 +0.00(+0.00%)
Mar 02, 2006 3.360 3.393 3.360 3.386 52,882 +0.03(+0.79%)
Mar 01, 2006 3.338 3.374 3.338 3.360 69,122 +0.02(+0.58%)
Feb 28, 2006 3.367 3.396 3.341 3.341 83,696 -0.03(-0.78%)
Feb 27, 2006 3.362 3.391 3.362 3.367 88,693 -0.01(-0.28%)
Feb 24, 2006 3.391 3.391 3.374 3.377 61,210 -0.05(-1.40%)
Feb 23, 2006 3.432 3.434 3.422 3.425 17,488 +0.00(+0.14%)
Feb 22, 2006 3.405 3.434 3.405 3.420 48,302 -0.02(-0.49%)
Feb 21, 2006 3.434 3.437 3.391 3.437 58,712 +0.03(+0.77%)
Feb 17, 2006 3.405 3.429 3.398 3.410 40,390 -0.01(-0.28%)
Feb 16, 2006 3.422 3.422 3.396 3.420 38,308 +0.01(+0.28%)
Feb 15, 2006 3.403 3.429 3.403 3.410 23,734 +0.01(+0.21%)
Feb 14, 2006 3.398 3.437 3.398 3.403 47,053 +0.00(+0.07%)
Feb 13, 2006 3.401 3.444 3.398 3.401 42,889 -0.00(-0.00%)
Feb 10, 2006 3.420 3.434 3.398 3.401 61,210 -0.04(-1.12%)
Feb 09, 2006 3.434 3.444 3.398 3.439 28,315 -0.00(-0.07%)
Feb 08, 2006 3.386 3.444 3.386 3.441 54,548 +0.03(+0.99%)
Feb 07, 2006 3.410 3.410 3.386 3.408 14,990 +0.01(+0.21%)
Feb 06, 2006 3.434 3.434 3.384 3.401 62,876 -0.02(-0.63%)
Feb 03, 2006 3.429 3.432 3.410 3.422 9,993 -0.01(-0.28%)
Feb 02, 2006 3.372 3.432 3.372 3.432 52,050 +0.05(+1.35%)
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.