PCM Fund, Inc. (NY: PCM )

8.580 -0.280 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.93 10.93 10.73 10.90 26,616 +0.16(+1.49%)
Nov 29, 2011 10.95 10.95 10.69 10.74 33,377 -0.13(-1.20%)
Nov 28, 2011 10.84 11.00 10.70 10.87 46,503 +0.20(+1.87%)
Nov 25, 2011 10.77 10.84 10.67 10.67 8,049 -0.10(-0.93%)
Nov 23, 2011 10.74 10.77 10.67 10.77 13,050 +0.09(+0.84%)
Nov 22, 2011 10.75 10.77 10.63 10.68 18,103 +0.02(+0.19%)
Nov 21, 2011 10.79 10.79 10.53 10.66 33,303 -0.13(-1.20%)
Nov 18, 2011 10.96 10.96 10.70 10.79 7,531 -0.05(-0.46%)
Nov 17, 2011 10.85 10.85 10.70 10.84 13,035 +0.06(+0.56%)
Nov 16, 2011 10.98 10.98 10.75 10.78 11,360 -0.08(-0.74%)
Nov 15, 2011 10.96 11.00 10.64 10.86 16,893 -0.05(-0.46%)
Nov 14, 2011 11.02 11.02 10.76 10.91 9,020 -0.13(-1.18%)
Nov 11, 2011 11.09 11.09 10.77 11.04 19,186 +0.24(+2.22%)
Nov 10, 2011 11.18 11.18 10.80 10.80 12,370 -0.08(-0.74%)
Nov 09, 2011 11.05 11.06 10.81 10.88 28,027 -0.07(-0.62%)
Nov 08, 2011 10.98 10.98 10.80 10.95 19,326 +0.01(+0.07%)
Nov 07, 2011 10.95 10.95 10.85 10.94 14,123 +0.03(+0.27%)
Nov 04, 2011 10.89 10.95 10.75 10.91 19,225 +0.11(+1.02%)
Nov 03, 2011 10.77 10.91 10.63 10.80 13,742 +0.14(+1.31%)
Nov 02, 2011 10.92 10.98 10.58 10.66 26,662 -0.10(-0.93%)
Nov 01, 2011 10.79 11.01 10.60 10.76 59,761 +0.07(+0.65%)
Oct 31, 2011 10.40 10.89 10.40 10.69 50,305 +0.09(+0.85%)
Oct 28, 2011 10.59 10.60 10.40 10.60 22,419 +0.10(+0.95%)
Oct 27, 2011 10.42 10.60 10.40 10.50 32,651 +0.10(+0.96%)
Oct 26, 2011 10.33 10.40 10.27 10.40 20,816 +0.13(+1.27%)
Oct 25, 2011 10.28 10.28 10.11 10.27 24,414 -0.02(-0.19%)
Oct 24, 2011 10.22 10.33 10.22 10.29 17,609 +0.00(+0.00%)
Oct 21, 2011 10.18 10.29 10.11 10.29 30,273 +0.19(+1.88%)
Oct 20, 2011 10.24 10.24 10.01 10.10 12,977 -0.05(-0.49%)
Oct 19, 2011 10.24 10.29 10.10 10.15 37,010 -0.04(-0.39%)
Oct 18, 2011 10.13 10.20 9.890 10.19 25,022 +0.10(+0.99%)
Oct 17, 2011 10.11 10.23 9.980 10.09 21,671 -0.14(-1.37%)
Oct 14, 2011 10.31 10.31 10.08 10.23 31,445 +0.16(+1.59%)
Oct 13, 2011 10.17 10.17 9.960 10.07 36,917 -0.10(-0.98%)
Oct 12, 2011 10.17 10.17 9.990 10.17 15,342 +0.10(+0.99%)
Oct 11, 2011 10.02 10.09 9.980 10.07 30,124 -0.01(-0.10%)
Oct 10, 2011 9.970 10.19 9.940 10.08 25,989 +0.07(+0.70%)
Oct 07, 2011 10.15 10.15 9.810 10.01 39,753 +0.01(+0.10%)
Oct 06, 2011 9.900 10.00 9.550 10.00 39,240 +0.16(+1.63%)
Oct 05, 2011 9.780 9.940 9.770 9.840 40,949 +0.00(+0.00%)
Oct 04, 2011 9.910 10.16 9.570 9.840 81,915 -0.07(-0.71%)
Oct 03, 2011 10.10 10.26 9.620 9.910 27,080 -0.19(-1.88%)
Sep 30, 2011 10.06 10.15 10.05 10.10 16,517 +0.03(+0.30%)
Sep 29, 2011 10.06 10.21 9.990 10.07 23,717 +0.04(+0.40%)
Sep 28, 2011 10.15 10.23 10.03 10.03 21,356 -0.04(-0.40%)
Sep 27, 2011 10.17 10.28 10.01 10.07 27,048 -0.03(-0.30%)
Sep 26, 2011 10.39 10.39 10.03 10.10 53,542 -0.18(-1.75%)
Sep 23, 2011 10.37 10.37 9.970 10.28 35,304 -0.02(-0.19%)
Sep 22, 2011 10.20 10.54 10.20 10.30 33,144 -0.06(-0.58%)
Sep 21, 2011 10.56 10.56 10.31 10.36 23,485 -0.17(-1.61%)
Sep 20, 2011 10.65 10.65 10.35 10.53 55,391 -0.12(-1.13%)
Sep 19, 2011 10.53 10.71 10.20 10.65 37,291 +0.14(+1.36%)
Sep 16, 2011 10.60 10.60 10.42 10.51 25,118 -0.04(-0.41%)
Sep 15, 2011 10.68 10.80 10.36 10.55 79,750 -0.11(-1.03%)
Sep 14, 2011 10.89 10.89 10.60 10.66 24,418 -0.12(-1.11%)
Sep 13, 2011 10.91 10.91 10.63 10.78 25,424 -0.19(-1.73%)
Sep 12, 2011 10.55 10.97 10.55 10.97 12,598 +0.22(+2.05%)
Sep 09, 2011 10.76 10.79 10.70 10.75 15,981 -0.09(-0.87%)
Sep 08, 2011 10.90 10.94 10.78 10.84 11,440 -0.11(-0.97%)
Sep 07, 2011 10.92 10.98 10.76 10.95 17,288 +0.19(+1.77%)
Sep 06, 2011 10.90 10.90 10.76 10.76 17,867 -0.19(-1.74%)
Sep 02, 2011 10.98 10.99 10.87 10.95 24,384 +0.02(+0.19%)
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.