Skip to main content

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.454 3.489 3.431 3.470 48,845 +0.04(+1.16%)
May 29, 2003 3.431 3.431 3.396 3.431 38,134 -0.01(-0.34%)
May 28, 2003 3.424 3.559 3.424 3.442 92,550 -0.02(-0.47%)
May 27, 2003 3.454 3.459 3.424 3.459 73,697 +0.01(+0.34%)
May 23, 2003 3.407 3.459 3.407 3.447 100,691 +0.04(+1.23%)
May 22, 2003 3.396 3.407 3.396 3.405 68,555 +0.02(+0.55%)
May 21, 2003 3.382 3.386 3.375 3.386 89,979 +0.01(+0.35%)
May 20, 2003 3.372 3.375 3.363 3.375 44,989 +0.00(+0.00%)
May 19, 2003 3.372 3.377 3.361 3.375 62,128 +0.02(+0.49%)
May 16, 2003 3.370 3.375 3.351 3.358 60,414 -0.00(-0.07%)
May 15, 2003 3.370 3.372 3.361 3.361 38,562 -0.01(-0.28%)
May 14, 2003 3.370 3.372 3.351 3.370 82,266 +0.00(+0.00%)
May 13, 2003 3.370 3.370 3.326 3.370 45,418 +0.01(+0.42%)
May 12, 2003 3.347 3.361 3.337 3.356 24,851 +0.00(+0.07%)
May 09, 2003 3.356 3.370 3.354 3.354 21,852 -0.00(-0.07%)
May 08, 2003 3.347 3.358 3.302 3.356 44,132 +0.02(+0.49%)
May 07, 2003 3.379 3.379 3.340 3.340 30,421 -0.04(-1.04%)
May 06, 2003 3.361 3.377 3.326 3.375 50,988 +0.00(+0.07%)
May 05, 2003 3.316 3.386 3.316 3.372 117,401 +0.04(+1.05%)
May 02, 2003 3.326 3.344 3.291 3.337 35,563 +0.02(+0.70%)
May 01, 2003 3.323 3.337 3.307 3.314 20,995 +0.01(+0.42%)
Apr 30, 2003 3.284 3.314 3.284 3.300 41,990 +0.02(+0.57%)
Apr 29, 2003 3.302 3.323 3.267 3.281 61,700 -0.02(-0.64%)
Apr 28, 2003 3.349 3.368 3.300 3.302 45,418 -0.06(-1.80%)
Apr 25, 2003 3.365 3.372 3.361 3.363 78,410 -0.01(-0.21%)
Apr 24, 2003 3.358 3.370 3.337 3.370 61,700 +0.03(+0.84%)
Apr 23, 2003 3.279 3.358 3.272 3.342 97,263 +0.01(+0.21%)
Apr 22, 2003 3.337 3.349 3.291 3.335 69,841 +0.01(+0.28%)
Apr 21, 2003 3.302 3.337 3.293 3.326 44,561 +0.05(+1.42%)
Apr 17, 2003 3.293 3.319 3.279 3.279 44,132 -0.01(-0.43%)
Apr 16, 2003 3.335 3.335 3.293 3.293 80,981 -0.03(-0.91%)
Apr 15, 2003 3.326 3.335 3.293 3.323 76,696 -0.00(-0.14%)
Apr 14, 2003 3.305 3.344 3.291 3.328 75,839 +0.05(+1.42%)
Apr 11, 2003 3.286 3.300 3.249 3.281 53,130 +0.02(+0.57%)
Apr 10, 2003 3.244 3.267 3.221 3.263 100,262 -0.00(-0.14%)
Apr 09, 2003 3.256 3.267 3.218 3.267 41,133 +0.02(+0.50%)
Apr 08, 2003 3.251 3.263 3.209 3.251 62,128 +0.00(+0.00%)
Apr 07, 2003 3.270 3.302 3.251 3.251 69,412 -0.00(-0.07%)
Apr 04, 2003 3.232 3.284 3.209 3.253 49,702 +0.01(+0.22%)
Apr 03, 2003 3.256 3.256 3.244 3.246 23,137 -0.02(-0.64%)
Apr 02, 2003 3.279 3.279 3.253 3.267 18,424 +0.00(+0.07%)
Apr 01, 2003 3.295 3.295 3.246 3.265 53,130 -0.01(-0.36%)
Mar 31, 2003 3.305 3.328 3.277 3.277 69,841 -0.04(-1.13%)
Mar 28, 2003 3.281 3.314 3.256 3.314 54,416 +0.01(+0.28%)
Mar 27, 2003 3.328 3.342 3.305 3.305 52,273 -0.04(-1.32%)
Mar 26, 2003 3.337 3.351 3.302 3.349 44,561 +0.04(+1.06%)
Mar 25, 2003 3.337 3.370 3.314 3.314 27,422 -0.01(-0.35%)
Mar 24, 2003 3.321 3.370 3.293 3.326 83,123 +0.03(+0.85%)
Mar 21, 2003 3.379 3.384 3.274 3.298 87,408 -0.06(-1.81%)
Mar 20, 2003 3.349 3.370 3.347 3.358 31,278 +0.01(+0.35%)
Mar 19, 2003 3.358 3.365 3.340 3.347 30,850 -0.00(-0.07%)
Mar 18, 2003 3.328 3.365 3.328 3.349 37,277 -0.00(-0.07%)
Mar 17, 2003 3.379 3.384 3.326 3.351 84,837 -0.01(-0.42%)
Mar 14, 2003 3.405 3.405 3.358 3.365 74,125 -0.04(-1.03%)
Mar 13, 2003 3.384 3.400 3.358 3.400 86,123 +0.02(+0.55%)
Mar 12, 2003 3.382 3.384 3.356 3.382 71,555 +0.00(+0.07%)
Mar 11, 2003 3.342 3.384 3.328 3.379 77,982 +0.05(+1.61%)
Mar 10, 2003 3.354 3.375 3.326 3.326 51,845 -0.02(-0.49%)
Mar 07, 2003 3.370 3.382 3.342 3.342 47,132 -0.02(-0.49%)
Mar 06, 2003 3.333 3.361 3.333 3.358 20,995 +0.02(+0.63%)
Mar 05, 2003 3.351 3.358 3.316 3.337 66,841 +0.03(+0.99%)
Mar 04, 2003 3.356 3.405 3.305 3.305 72,412 -0.05(-1.39%)
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.