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 (%)
Jan 31, 2013 4.040 4.043 4.017 4.036 47,506 +0.02(+0.40%)
Jan 30, 2013 4.040 4.040 4.001 4.020 36,559 -0.01(-0.16%)
Jan 29, 2013 4.011 4.036 4.007 4.027 145,362 +0.01(+0.24%)
Jan 28, 2013 4.011 4.017 4.001 4.017 67,438 +0.02(+0.56%)
Jan 25, 2013 4.033 4.033 3.992 3.994 57,781 -0.04(-0.96%)
Jan 24, 2013 4.049 4.049 3.995 4.033 117,781 -0.02(-0.40%)
Jan 23, 2013 4.033 4.049 4.030 4.049 61,841 +0.00(+0.00%)
Jan 22, 2013 4.056 4.056 4.040 4.049 65,275 +0.00(+0.00%)
Jan 18, 2013 4.056 4.059 4.020 4.049 110,609 +0.01(+0.32%)
Jan 17, 2013 4.001 4.036 3.983 4.036 54,164 +0.05(+1.30%)
Jan 16, 2013 3.959 4.013 3.951 3.985 83,291 -0.00(-0.08%)
Jan 15, 2013 3.985 3.996 3.965 3.988 243,277 +0.07(+1.73%)
Jan 14, 2013 3.946 3.946 3.910 3.920 57,465 -0.00(-0.09%)
Jan 11, 2013 3.910 3.936 3.910 3.923 72,224 -0.01(-0.16%)
Jan 10, 2013 3.917 3.936 3.901 3.930 73,807 +0.01(+0.33%)
Jan 09, 2013 3.901 3.936 3.878 3.917 69,811 +0.00(+0.00%)
Jan 08, 2013 3.914 3.927 3.894 3.917 150,217 +0.02(+0.49%)
Jan 07, 2013 3.891 3.914 3.862 3.898 109,307 +0.04(+0.91%)
Jan 04, 2013 3.869 3.911 3.850 3.862 135,429 -0.03(-0.76%)
Jan 03, 2013 3.862 3.904 3.846 3.892 145,559 +0.01(+0.25%)
Jan 02, 2013 3.865 3.885 3.853 3.882 93,739 +0.03(+0.77%)
Dec 31, 2012 3.843 3.856 3.794 3.853 43,889 +0.01(+0.33%)
Dec 28, 2012 3.859 3.859 3.818 3.840 24,677 +0.01(+0.17%)
Dec 27, 2012 3.862 3.866 3.814 3.834 45,530 +0.00(+0.08%)
Dec 26, 2012 3.837 3.837 3.763 3.830 124,987 +0.01(+0.29%)
Dec 24, 2012 3.810 3.819 3.778 3.819 54,753 +0.03(+0.84%)
Dec 21, 2012 3.727 3.835 3.727 3.788 112,167 +0.00(+0.00%)
Dec 20, 2012 3.788 3.803 3.784 3.788 77,005 +0.01(+0.17%)
Dec 19, 2012 3.794 3.794 3.762 3.781 88,742 +0.03(+0.69%)
Dec 18, 2012 3.737 3.772 3.737 3.755 46,182 +0.00(+0.07%)
Dec 17, 2012 3.807 3.807 3.731 3.753 42,718 -0.03(-0.75%)
Dec 14, 2012 3.740 3.797 3.740 3.781 61,898 +0.03(+0.67%)
Dec 13, 2012 3.769 3.797 3.737 3.756 50,079 -0.02(-0.50%)
Dec 12, 2012 3.784 3.813 3.764 3.775 51,080 +0.03(+0.76%)
Dec 11, 2012 3.765 3.784 3.715 3.746 155,157 +0.00(+0.09%)
Dec 10, 2012 3.715 3.756 3.709 3.743 55,661 +0.01(+0.34%)
Dec 07, 2012 3.753 3.753 3.690 3.731 81,744 +0.00(+0.08%)
Dec 06, 2012 3.740 3.765 3.715 3.728 88,588 +0.01(+0.34%)
Dec 05, 2012 3.784 3.790 3.715 3.715 100,307 -0.05(-1.42%)
Dec 04, 2012 3.790 3.800 3.765 3.768 51,559 +0.02(+0.42%)
Nov 30, 2012 3.765 3.795 3.753 3.753 54,493 -0.03(-0.75%)
Nov 29, 2012 3.756 3.800 3.753 3.781 107,726 +0.03(+0.75%)
Nov 28, 2012 3.746 3.770 3.746 3.753 64,334 -0.00(-0.10%)
Nov 27, 2012 3.753 3.772 3.743 3.756 80,688 -0.01(-0.15%)
Nov 26, 2012 3.753 3.781 3.740 3.762 78,738 -0.01(-0.33%)
Nov 23, 2012 3.762 3.787 3.740 3.775 67,137 +0.02(+0.42%)
Nov 21, 2012 3.696 3.765 3.670 3.759 94,545 +0.06(+1.70%)
Nov 20, 2012 3.715 3.715 3.662 3.696 105,086 -0.00(-0.09%)
Nov 19, 2012 3.671 3.721 3.667 3.699 100,510 +0.04(+1.20%)
Nov 16, 2012 3.552 3.702 3.552 3.655 169,446 +0.11(+3.10%)
Nov 15, 2012 3.605 3.627 3.473 3.545 458,226 -0.08(-2.25%)
Nov 14, 2012 3.712 3.712 3.567 3.627 455,645 -0.11(-2.86%)
Nov 13, 2012 3.724 3.765 3.696 3.734 140,447 -0.02(-0.64%)
Nov 12, 2012 3.759 3.765 3.743 3.758 32,797 +0.00(+0.04%)
Nov 09, 2012 3.746 3.768 3.743 3.756 43,093 -0.01(-0.33%)
Nov 08, 2012 3.724 3.772 3.724 3.768 50,859 +0.04(+1.01%)
Nov 07, 2012 3.728 3.749 3.712 3.731 47,615 -0.02(-0.50%)
Nov 06, 2012 3.713 3.760 3.713 3.749 53,012 +0.01(+0.33%)
Nov 05, 2012 3.809 3.809 3.731 3.737 88,231 -0.05(-1.32%)
Nov 02, 2012 3.721 3.787 3.721 3.787 99,410 +0.03(+0.92%)
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.