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 (%)
Oct 31, 2012 3.672 3.725 3.672 3.713 102,705 +0.05(+1.27%)
Oct 26, 2012 3.707 3.666 3.666 3.666 250,751 -0.04(-1.18%)
Oct 25, 2012 3.700 3.722 3.688 3.710 102,891 -0.01(-0.34%)
Oct 24, 2012 3.744 3.747 3.716 3.722 68,260 -0.01(-0.17%)
Oct 23, 2012 3.735 3.753 3.716 3.728 143,930 -0.03(-0.83%)
Oct 19, 2012 3.747 3.763 3.736 3.760 47,399 +0.02(+0.42%)
Oct 18, 2012 3.769 3.769 3.744 3.744 74,789 -0.02(-0.58%)
Oct 17, 2012 3.763 3.791 3.750 3.766 181,870 -0.04(-1.15%)
Oct 16, 2012 3.813 3.838 3.791 3.810 33,849 -0.00(-0.08%)
Oct 15, 2012 3.788 3.838 3.788 3.813 52,869 +0.00(+0.08%)
Oct 12, 2012 3.785 3.853 3.775 3.810 90,078 +0.05(+1.24%)
Oct 11, 2012 3.747 3.863 3.747 3.763 210,551 +0.05(+1.27%)
Oct 10, 2012 3.797 3.803 3.653 3.716 313,615 -0.12(-3.02%)
Oct 09, 2012 3.903 3.903 3.814 3.831 130,461 -0.04(-1.05%)
Oct 08, 2012 3.869 3.909 3.869 3.872 42,886 -0.02(-0.48%)
Oct 05, 2012 3.863 3.909 3.844 3.891 67,337 +0.03(+0.72%)
Oct 04, 2012 3.844 3.878 3.844 3.863 57,857 -0.01(-0.24%)
Oct 03, 2012 3.841 3.875 3.841 3.872 47,073 +0.02(+0.56%)
Oct 02, 2012 3.841 3.863 3.841 3.850 55,263 +0.01(+0.19%)
Oct 01, 2012 3.872 3.875 3.841 3.843 28,240 -0.01(-0.19%)
Sep 28, 2012 3.832 3.875 3.832 3.850 44,710 +0.01(+0.16%)
Sep 27, 2012 3.819 3.872 3.816 3.844 21,781 +0.02(+0.41%)
Sep 26, 2012 3.825 3.838 3.791 3.829 96,548 -0.01(-0.24%)
Sep 25, 2012 3.832 3.872 3.825 3.838 74,047 +0.00(+0.00%)
Sep 24, 2012 3.825 3.875 3.779 3.838 115,938 -0.01(-0.32%)
Sep 21, 2012 3.872 3.875 3.824 3.850 45,764 +0.01(+0.16%)
Sep 20, 2012 3.866 3.866 3.838 3.844 39,682 +0.00(+0.00%)
Sep 19, 2012 3.832 3.853 3.776 3.844 53,493 +0.02(+0.41%)
Sep 18, 2012 3.760 3.838 3.760 3.829 58,750 +0.06(+1.56%)
Sep 17, 2012 3.760 3.813 3.760 3.770 87,210 +0.00(+0.00%)
Sep 14, 2012 3.751 3.776 3.726 3.770 60,259 +0.03(+0.91%)
Sep 13, 2012 3.788 3.788 3.711 3.736 78,073 -0.04(-0.99%)
Sep 12, 2012 3.760 3.782 3.751 3.773 69,274 +0.00(+0.08%)
Sep 11, 2012 3.773 3.788 3.751 3.770 59,124 -0.01(-0.33%)
Sep 10, 2012 3.763 3.800 3.748 3.782 50,287 +0.02(+0.57%)
Sep 07, 2012 3.754 3.773 3.733 3.760 72,286 +0.00(+0.03%)
Sep 06, 2012 3.837 3.853 3.705 3.759 170,466 -0.09(-2.28%)
Sep 05, 2012 3.785 3.853 3.733 3.847 127,375 +0.07(+1.88%)
Sep 04, 2012 3.751 3.806 3.671 3.776 97,832 +0.06(+1.49%)
Aug 31, 2012 3.730 3.742 3.702 3.720 122,009 -0.02(-0.66%)
Aug 30, 2012 3.754 3.773 3.730 3.745 39,668 -0.02(-0.41%)
Aug 29, 2012 3.720 3.809 3.690 3.760 75,450 +0.05(+1.24%)
Aug 27, 2012 3.656 3.723 3.649 3.714 90,945 +0.06(+1.52%)
Aug 24, 2012 3.640 3.662 3.640 3.659 38,117 -0.00(-0.08%)
Aug 23, 2012 3.640 3.668 3.636 3.662 54,297 +0.00(+0.00%)
Aug 22, 2012 3.625 3.668 3.620 3.662 94,023 +0.03(+0.76%)
Aug 21, 2012 3.619 3.646 3.619 3.634 71,397 -0.00(-0.08%)
Aug 20, 2012 3.634 3.653 3.612 3.637 53,745 -0.02(-0.50%)
Aug 17, 2012 3.609 3.668 3.609 3.656 38,575 +0.04(+1.11%)
Aug 16, 2012 3.616 3.625 3.612 3.616 183,119 +0.00(+0.08%)
Aug 15, 2012 3.588 3.637 3.588 3.613 57,979 +0.05(+1.39%)
Aug 14, 2012 3.591 3.612 3.554 3.563 94,822 -0.04(-1.03%)
Aug 13, 2012 3.631 3.635 3.594 3.600 138,565 -0.02(-0.60%)
Aug 10, 2012 3.637 3.657 3.612 3.622 22,609 -0.02(-0.59%)
Aug 09, 2012 3.668 3.669 3.612 3.643 70,255 +0.00(+0.02%)
Aug 08, 2012 3.592 3.726 3.592 3.643 74,128 +0.05(+1.52%)
Aug 07, 2012 3.588 3.616 3.582 3.588 67,991 +0.00(+0.00%)
Aug 06, 2012 3.603 3.643 3.582 3.588 145,545 -0.03(-0.85%)
Aug 03, 2012 3.582 3.622 3.573 3.619 112,967 +0.04(+1.08%)
Aug 02, 2012 3.588 3.588 3.576 3.580 137,618 -0.00(-0.14%)
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.