PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 2.812 2.852 2.810 2.832 68,863 +0.00(+0.04%)
Nov 29, 2010 2.859 2.872 2.797 2.830 154,688 -0.05(-1.90%)
Nov 26, 2010 2.859 2.898 2.857 2.885 107,551 +0.03(+0.91%)
Nov 24, 2010 2.841 2.859 2.859 2.859 121,039 +0.02(+0.66%)
Nov 23, 2010 2.823 2.849 2.802 2.840 81,037 +0.02(+0.63%)
Nov 22, 2010 2.757 2.872 2.752 2.823 175,150 +0.02(+0.84%)
Nov 19, 2010 2.742 2.799 2.692 2.799 62,635 +0.05(+1.81%)
Nov 18, 2010 2.710 2.749 2.670 2.749 79,146 +0.07(+2.53%)
Nov 17, 2010 2.585 2.708 2.585 2.682 226,098 +0.08(+3.01%)
Nov 16, 2010 2.637 2.718 2.449 2.603 634,918 -0.02(-0.88%)
Nov 15, 2010 2.781 2.791 2.616 2.627 376,202 -0.16(-5.64%)
Nov 12, 2010 2.802 2.820 2.783 2.783 88,900 -0.02(-0.56%)
Nov 11, 2010 2.844 2.844 2.799 2.799 75,377 -0.03(-1.02%)
Nov 10, 2010 2.862 2.862 2.804 2.828 78,184 -0.04(-1.55%)
Nov 09, 2010 2.857 2.872 2.842 2.872 82,198 +0.03(+0.92%)
Nov 08, 2010 2.851 2.859 2.820 2.846 109,953 -0.01(-0.18%)
Nov 05, 2010 2.854 2.857 2.799 2.851 201,500 -0.02(-0.63%)
Nov 04, 2010 2.846 2.885 2.828 2.869 252,046 +0.05(+1.75%)
Nov 03, 2010 2.828 2.844 2.797 2.820 140,928 -0.02(-0.82%)
Nov 02, 2010 2.833 2.844 2.812 2.844 203,568 +0.01(+0.27%)
Nov 01, 2010 2.825 2.846 2.797 2.836 77,655 +0.03(+1.11%)
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%)
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.