PCM Fund, Inc. (NY: PCM )

9.040 +0.140 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.954 3.965 3.927 3.954 40,750 +0.00(+0.00%)
Oct 30, 2006 3.910 3.965 3.896 3.954 42,914 +0.02(+0.56%)
Oct 27, 2006 3.932 3.932 3.879 3.932 18,752 -0.03(-0.70%)
Oct 26, 2006 3.940 3.960 3.929 3.960 17,309 +0.02(+0.49%)
Oct 25, 2006 3.921 3.949 3.915 3.940 27,407 -0.01(-0.14%)
Oct 24, 2006 3.949 3.951 3.910 3.946 27,046 +0.02(+0.42%)
Oct 23, 2006 3.913 3.943 3.913 3.929 32,095 +0.03(+0.78%)
Oct 20, 2006 3.890 3.902 3.882 3.899 40,750 -0.00(-0.07%)
Oct 19, 2006 3.896 3.902 3.877 3.902 23,801 +0.02(+0.43%)
Oct 18, 2006 3.927 3.929 3.882 3.885 35,701 -0.07(-1.75%)
Oct 17, 2006 3.957 3.957 3.893 3.954 21,276 +0.03(+0.78%)
Oct 16, 2006 3.938 3.949 3.879 3.924 58,781 -0.02(-0.63%)
Oct 13, 2006 3.938 3.951 3.932 3.949 29,210 +0.03(+0.85%)
Oct 12, 2006 3.868 3.915 3.863 3.915 36,783 +0.01(+0.21%)
Oct 11, 2006 3.852 3.907 3.849 3.907 60,945 +0.04(+1.00%)
Oct 10, 2006 3.902 3.918 3.857 3.868 39,308 -0.03(-0.85%)
Oct 09, 2006 3.915 3.924 3.893 3.902 15,867 +0.01(+0.14%)
Oct 06, 2006 3.882 3.929 3.877 3.896 51,929 +0.01(+0.28%)
Oct 05, 2006 3.877 3.902 3.877 3.885 51,569 -0.01(-0.21%)
Oct 04, 2006 3.899 3.907 3.866 3.893 69,239 +0.01(+0.21%)
Oct 03, 2006 3.921 3.929 3.877 3.885 57,699 -0.04(-0.99%)
Oct 02, 2006 3.979 3.979 3.918 3.924 54,814 -0.07(-1.74%)
Sep 29, 2006 3.965 3.993 3.954 3.993 30,292 +0.00(+0.00%)
Sep 28, 2006 3.938 3.993 3.932 3.993 41,832 +0.06(+1.41%)
Sep 27, 2006 3.965 3.965 3.899 3.938 50,126 -0.07(-1.73%)
Sep 26, 2006 4.035 4.035 3.982 4.007 40,750 +0.00(+0.00%)
Sep 25, 2006 3.993 4.024 3.979 4.007 23,079 +0.00(+0.00%)
Sep 22, 2006 4.007 4.085 3.993 4.007 50,848 +0.01(+0.35%)
Sep 21, 2006 3.960 3.993 3.924 3.993 32,816 +0.01(+0.14%)
Sep 20, 2006 3.976 4.007 3.938 3.988 57,699 -0.02(-0.42%)
Sep 19, 2006 3.979 4.007 3.979 4.004 57,699 +0.00(+0.00%)
Sep 18, 2006 4.007 4.007 3.985 4.004 43,274 -0.00(-0.07%)
Sep 15, 2006 3.993 4.018 3.982 4.007 49,405 +0.03(+0.70%)
Sep 14, 2006 3.971 4.007 3.946 3.979 51,208 +0.01(+0.21%)
Sep 13, 2006 3.951 3.990 3.913 3.971 112,514 +0.01(+0.14%)
Sep 12, 2006 3.932 3.993 3.910 3.965 42,914 +0.02(+0.49%)
Sep 11, 2006 3.949 3.965 3.910 3.946 69,239 +0.02(+0.64%)
Sep 08, 2006 3.907 3.946 3.907 3.921 44,717 +0.01(+0.21%)
Sep 07, 2006 3.910 3.965 3.907 3.913 22,719 -0.02(-0.63%)
Sep 06, 2006 3.907 3.938 3.907 3.938 32,816 +0.03(+0.71%)
Sep 05, 2006 3.921 3.921 3.910 3.910 36,783 -0.01(-0.28%)
Sep 01, 2006 3.938 3.938 3.899 3.921 28,489 -0.01(-0.28%)
Aug 31, 2006 3.910 3.965 3.902 3.932 29,571 +0.02(+0.64%)
Aug 30, 2006 3.899 3.960 3.857 3.907 43,274 +0.01(+0.21%)
Aug 29, 2006 3.849 3.910 3.849 3.899 28,489 +0.00(+0.07%)
Aug 28, 2006 3.882 3.924 3.871 3.896 49,766 +0.00(+0.00%)
Aug 25, 2006 3.849 3.910 3.838 3.896 59,503 +0.06(+1.52%)
Aug 24, 2006 3.874 3.882 3.838 3.838 53,011 -0.04(-0.93%)
Aug 23, 2006 3.835 3.910 3.835 3.874 54,814 +0.03(+0.79%)
Aug 22, 2006 3.832 3.857 3.829 3.843 35,701 -0.00(-0.07%)
Aug 21, 2006 3.832 3.882 3.832 3.846 43,996 +0.02(+0.43%)
Aug 18, 2006 3.821 3.854 3.799 3.829 24,161 +0.03(+0.88%)
Aug 17, 2006 3.849 3.868 3.785 3.796 75,009 -0.05(-1.30%)
Aug 16, 2006 3.827 3.863 3.813 3.846 22,719 +0.01(+0.14%)
Aug 15, 2006 3.849 3.868 3.827 3.841 35,341 +0.01(+0.36%)
Aug 14, 2006 3.780 3.838 3.780 3.827 56,257 +0.04(+1.10%)
Aug 11, 2006 3.793 3.821 3.785 3.785 25,964 +0.01(+0.37%)
Aug 10, 2006 3.782 3.796 3.771 3.771 16,228 -0.02(-0.58%)
Aug 09, 2006 3.813 3.813 3.793 3.793 43,996 -0.01(-0.15%)
Aug 08, 2006 3.799 3.821 3.799 3.799 55,896 -0.01(-0.29%)
Aug 07, 2006 3.813 3.821 3.810 3.810 47,241 +0.00(+0.00%)
Aug 04, 2006 3.799 3.813 3.799 3.810 45,078 +0.01(+0.37%)
Aug 03, 2006 3.799 3.810 3.796 3.796 15,506 -0.00(-0.07%)
Aug 02, 2006 3.799 3.799 3.772 3.799 16,949 +0.02(+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.