PCM Fund, Inc. (NY: PCM )

8.610 -0.140 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.692 3.692 3.625 3.682 78,793 +0.05(+1.49%)
Nov 29, 2011 3.699 3.699 3.611 3.628 98,809 -0.04(-1.20%)
Nov 28, 2011 3.662 3.716 3.614 3.672 137,667 +0.07(+1.87%)
Nov 25, 2011 3.638 3.662 3.604 3.604 23,828 -0.03(-0.93%)
Nov 23, 2011 3.628 3.638 3.604 3.638 38,633 +0.03(+0.84%)
Nov 22, 2011 3.631 3.638 3.591 3.608 53,592 +0.01(+0.19%)
Nov 21, 2011 3.645 3.645 3.556 3.601 98,590 -0.04(-1.20%)
Nov 18, 2011 3.702 3.702 3.614 3.645 22,294 -0.02(-0.46%)
Nov 17, 2011 3.665 3.665 3.614 3.662 38,588 +0.02(+0.56%)
Nov 16, 2011 3.709 3.709 3.631 3.641 33,630 -0.03(-0.74%)
Nov 15, 2011 3.702 3.716 3.594 3.668 50,010 -0.02(-0.46%)
Nov 14, 2011 3.722 3.722 3.635 3.685 26,702 -0.04(-1.18%)
Nov 11, 2011 3.746 3.746 3.638 3.729 56,798 +0.08(+2.22%)
Nov 10, 2011 3.777 3.777 3.648 3.648 36,620 -0.03(-0.74%)
Nov 09, 2011 3.733 3.736 3.652 3.675 82,971 +0.00(+0.11%)
Nov 08, 2011 3.682 3.682 3.622 3.671 57,633 +0.00(+0.07%)
Nov 07, 2011 3.672 3.672 3.638 3.668 42,117 +0.01(+0.27%)
Nov 04, 2011 3.652 3.672 3.605 3.658 57,332 +0.04(+1.02%)
Nov 03, 2011 3.611 3.658 3.564 3.622 40,981 +0.05(+1.31%)
Nov 02, 2011 3.662 3.682 3.548 3.575 79,511 -0.03(-0.93%)
Nov 01, 2011 3.618 3.692 3.554 3.608 178,218 +0.02(+0.66%)
Oct 31, 2011 3.487 3.652 3.487 3.585 150,019 +0.03(+0.85%)
Oct 28, 2011 3.551 3.554 3.487 3.554 66,857 +0.03(+0.95%)
Oct 27, 2011 3.494 3.554 3.487 3.521 97,371 +0.03(+0.96%)
Oct 26, 2011 3.464 3.487 3.444 3.487 62,077 +0.04(+1.27%)
Oct 25, 2011 3.447 3.447 3.390 3.444 72,807 -0.01(-0.19%)
Oct 24, 2011 3.427 3.464 3.427 3.450 52,513 +0.00(+0.00%)
Oct 21, 2011 3.414 3.450 3.390 3.450 90,279 +0.06(+1.88%)
Oct 20, 2011 3.434 3.434 3.357 3.387 38,699 -0.02(-0.49%)
Oct 19, 2011 3.434 3.450 3.387 3.404 110,370 -0.01(-0.39%)
Oct 18, 2011 3.397 3.420 3.316 3.417 74,620 +0.03(+0.99%)
Oct 17, 2011 3.390 3.430 3.347 3.383 64,627 -0.05(-1.37%)
Oct 14, 2011 3.457 3.457 3.380 3.430 93,774 +0.05(+1.59%)
Oct 13, 2011 3.410 3.410 3.340 3.377 110,093 -0.03(-0.98%)
Oct 12, 2011 3.410 3.410 3.350 3.410 45,752 +0.03(+0.99%)
Oct 11, 2011 3.360 3.383 3.347 3.377 89,835 +0.02(+0.70%)
Oct 10, 2011 3.317 3.391 3.307 3.353 78,124 +0.02(+0.70%)
Oct 07, 2011 3.377 3.377 3.263 3.330 119,499 +0.00(+0.10%)
Oct 06, 2011 3.293 3.327 3.177 3.327 117,957 +0.05(+1.63%)
Oct 05, 2011 3.253 3.307 3.250 3.273 123,094 +0.00(+0.00%)
Oct 04, 2011 3.297 3.380 3.184 3.273 246,240 -0.02(-0.71%)
Oct 03, 2011 3.360 3.413 3.200 3.297 81,403 -0.06(-1.88%)
Sep 30, 2011 3.347 3.377 3.343 3.360 49,650 +0.01(+0.30%)
Sep 29, 2011 3.347 3.396 3.323 3.350 71,294 +0.01(+0.40%)
Sep 28, 2011 3.377 3.403 3.337 3.337 64,197 -0.01(-0.40%)
Sep 27, 2011 3.383 3.420 3.330 3.350 81,307 -0.01(-0.30%)
Sep 26, 2011 3.456 3.456 3.337 3.360 160,949 -0.06(-1.75%)
Sep 23, 2011 3.450 3.450 3.317 3.420 106,125 -0.01(-0.19%)
Sep 22, 2011 3.393 3.506 3.393 3.426 99,632 -0.02(-0.58%)
Sep 21, 2011 3.513 3.513 3.430 3.446 70,597 -0.06(-1.61%)
Sep 20, 2011 3.543 3.543 3.443 3.503 166,507 -0.04(-1.13%)
Sep 19, 2011 3.503 3.563 3.393 3.543 112,098 +0.05(+1.36%)
Sep 16, 2011 3.526 3.526 3.466 3.495 75,505 -0.01(-0.41%)
Sep 15, 2011 3.553 3.593 3.446 3.510 239,732 -0.04(-1.03%)
Sep 14, 2011 3.623 3.623 3.526 3.546 73,401 -0.04(-1.11%)
Sep 13, 2011 3.629 3.629 3.536 3.586 76,425 -0.06(-1.73%)
Sep 12, 2011 3.510 3.649 3.510 3.649 37,870 +0.07(+2.05%)
Sep 09, 2011 3.579 3.589 3.559 3.576 48,039 -0.03(-0.87%)
Sep 08, 2011 3.626 3.639 3.586 3.607 34,389 -0.01(-0.24%)
Sep 07, 2011 3.606 3.626 3.553 3.616 52,351 +0.06(+1.77%)
Sep 06, 2011 3.600 3.600 3.553 3.553 54,104 -0.06(-1.74%)
Sep 02, 2011 3.626 3.629 3.590 3.616 73,838 +0.01(+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.