PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 2.781 2.807 2.781 2.805 47,154 +0.02(+0.74%)
Oct 28, 2010 2.797 2.818 2.774 2.784 110,624 -0.02(-0.83%)
Oct 27, 2010 2.810 2.815 2.758 2.807 170,001 -0.04(-1.37%)
Oct 25, 2010 2.849 2.849 2.833 2.846 163,292 +0.02(+0.55%)
Oct 22, 2010 2.849 2.849 2.799 2.831 71,721 -0.01(-0.48%)
Oct 21, 2010 2.846 2.849 2.844 2.844 143,721 -0.00(-0.13%)
Oct 20, 2010 2.844 2.849 2.831 2.848 82,878 +0.00(+0.07%)
Oct 19, 2010 2.838 2.849 2.833 2.846 82,188 +0.01(+0.18%)
Oct 18, 2010 2.844 2.851 2.836 2.841 132,047 +0.01(+0.46%)
Oct 15, 2010 2.849 2.849 2.820 2.828 140,469 -0.02(-0.82%)
Oct 14, 2010 2.825 2.851 2.810 2.851 286,165 +0.05(+1.76%)
Oct 13, 2010 2.831 2.836 2.797 2.802 109,135 -0.03(-1.10%)
Oct 12, 2010 2.831 2.839 2.820 2.833 60,696 -0.01(-0.46%)
Oct 11, 2010 2.841 2.849 2.828 2.846 144,508 -0.00(-0.09%)
Oct 08, 2010 2.849 2.849 2.831 2.849 123,552 +0.01(+0.37%)
Oct 07, 2010 2.836 2.841 2.818 2.838 78,584 -0.01(-0.36%)
Oct 06, 2010 2.807 2.849 2.789 2.849 89,579 +0.06(+2.14%)
Oct 05, 2010 2.812 2.815 2.766 2.789 91,279 -0.01(-0.46%)
Oct 04, 2010 2.823 2.823 2.802 2.802 71,209 -0.02(-0.82%)
Oct 01, 2010 2.825 2.825 2.761 2.825 119,041 +0.03(+1.01%)
Sep 30, 2010 2.817 2.817 2.779 2.797 41,768 -0.01(-0.46%)
Sep 29, 2010 2.815 2.815 2.805 2.810 65,818 -0.01(-0.18%)
Sep 28, 2010 2.805 2.824 2.765 2.815 144,055 +0.04(+1.39%)
Sep 27, 2010 2.763 2.789 2.763 2.776 93,565 +0.00(+0.00%)
Sep 24, 2010 2.781 2.784 2.758 2.776 153,352 +0.00(+0.09%)
Sep 23, 2010 2.766 2.776 2.761 2.774 50,871 +0.01(+0.37%)
Sep 22, 2010 2.748 2.781 2.748 2.763 194,211 +0.03(+0.94%)
Sep 21, 2010 2.753 2.766 2.720 2.738 137,490 -0.00(-0.09%)
Sep 20, 2010 2.702 2.758 2.696 2.740 70,715 +0.04(+1.62%)
Sep 17, 2010 2.696 2.712 2.673 2.696 151,093 +0.00(+0.00%)
Sep 15, 2010 2.702 2.714 2.689 2.696 103,324 -0.00(-0.10%)
Sep 14, 2010 2.689 2.714 2.689 2.699 21,881 -0.01(-0.19%)
Sep 13, 2010 2.702 2.712 2.671 2.704 85,115 -0.01(-0.28%)
Sep 10, 2010 2.691 2.712 2.668 2.712 45,189 +0.04(+1.35%)
Sep 09, 2010 2.714 2.714 2.651 2.676 48,251 -0.03(-1.20%)
Sep 08, 2010 2.668 2.724 2.651 2.708 91,989 +0.06(+2.18%)
Sep 07, 2010 2.668 2.676 2.640 2.651 112,348 -0.02(-0.67%)
Sep 03, 2010 2.686 2.707 2.667 2.668 71,276 -0.01(-0.38%)
Sep 02, 2010 2.645 2.681 2.643 2.679 67,580 +0.04(+1.35%)
Sep 01, 2010 2.640 2.668 2.634 2.643 132,830 +0.03(+1.07%)
Aug 31, 2010 2.602 2.640 2.582 2.615 110,242 +0.00(+0.16%)
Aug 30, 2010 2.610 2.623 2.592 2.611 82,061 -0.00(-0.16%)
Aug 27, 2010 2.615 2.681 2.589 2.615 314,368 -0.06(-2.29%)
Aug 26, 2010 2.725 2.735 2.638 2.676 178,668 -0.05(-1.78%)
Aug 25, 2010 2.714 2.763 2.714 2.725 46,883 -0.03(-1.20%)
Aug 24, 2010 2.737 2.758 2.681 2.758 83,589 +0.00(+0.00%)
Aug 23, 2010 2.768 2.768 2.743 2.758 91,057 +0.04(+1.31%)
Aug 20, 2010 2.699 2.740 2.684 2.722 68,899 +0.01(+0.38%)
Aug 19, 2010 2.745 2.766 2.704 2.712 83,166 -0.05(-1.76%)
Aug 18, 2010 2.796 2.796 2.699 2.760 99,077 -0.04(-1.28%)
Aug 17, 2010 2.806 2.809 2.786 2.796 97,663 +0.04(+1.31%)
Aug 16, 2010 2.737 2.779 2.717 2.760 110,747 +0.00(+0.07%)
Aug 13, 2010 2.758 2.758 2.617 2.758 166,042 +0.02(+0.65%)
Aug 12, 2010 2.679 2.758 2.679 2.740 103,984 +0.02(+0.75%)
Aug 11, 2010 2.806 2.806 2.684 2.720 206,429 -0.09(-3.09%)
Aug 10, 2010 2.817 2.817 2.745 2.806 113,347 -0.00(-0.09%)
Aug 09, 2010 2.786 2.814 2.781 2.809 562,142 +0.06(+2.12%)
Aug 06, 2010 2.751 2.789 2.705 2.751 168,445 +0.04(+1.50%)
Aug 05, 2010 2.697 2.715 2.697 2.710 104,397 +0.01(+0.19%)
Aug 04, 2010 2.720 2.720 2.700 2.705 116,732 -0.00(-0.09%)
Aug 03, 2010 2.730 2.735 2.700 2.708 139,748 -0.01(-0.47%)
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.