PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.359 1.412 1.359 1.410 64,050 +0.02(+1.38%)
Nov 26, 2008 1.364 1.405 1.201 1.390 152,739 +0.01(+0.70%)
Nov 25, 2008 1.321 1.472 1.280 1.381 113,793 +0.06(+4.54%)
Nov 24, 2008 1.134 1.321 1.131 1.321 135,092 +0.25(+23.60%)
Nov 21, 2008 1.081 1.090 0.9438 1.069 300,915 -0.01(-1.11%)
Nov 20, 2008 1.194 1.201 1.004 1.081 317,921 -0.19(-14.77%)
Nov 19, 2008 1.479 1.491 1.268 1.268 116,875 -0.24(-15.79%)
Nov 18, 2008 1.578 1.578 1.501 1.506 39,012 -0.09(-5.43%)
Nov 17, 2008 1.544 1.643 1.542 1.592 66,532 +0.03(+2.16%)
Nov 14, 2008 1.566 1.597 1.559 1.559 23,564 -0.06(-3.85%)
Nov 13, 2008 1.700 1.700 1.549 1.621 182,129 -0.05(-3.16%)
Nov 12, 2008 1.729 1.801 1.532 1.674 47,719 -0.08(-4.39%)
Nov 11, 2008 1.695 1.830 1.657 1.751 102,380 +0.09(+5.50%)
Nov 10, 2008 1.691 1.691 1.621 1.659 67,123 -0.02(-1.29%)
Nov 07, 2008 1.707 1.734 1.667 1.681 162,770 -0.04(-2.51%)
Nov 06, 2008 1.813 1.825 1.724 1.724 61,198 -0.10(-5.53%)
Nov 05, 2008 1.873 1.873 1.799 1.825 44,146 -0.07(-3.80%)
Nov 04, 2008 1.861 1.909 1.839 1.897 58,475 +0.08(+4.64%)
Nov 03, 2008 1.837 1.900 1.813 1.813 76,750 -0.01(-0.66%)
Oct 31, 2008 1.820 1.844 1.789 1.825 76,929 +0.01(+0.66%)
Oct 30, 2008 1.792 1.825 1.789 1.813 106,748 +0.05(+2.58%)
Oct 29, 2008 1.772 1.777 1.705 1.768 119,411 +0.02(+1.10%)
Oct 28, 2008 1.691 1.772 1.674 1.748 128,059 +0.08(+4.90%)
Oct 27, 2008 1.715 1.787 1.667 1.667 42,543 -0.02(-1.42%)
Oct 24, 2008 1.664 1.751 1.623 1.691 92,769 -0.02(-1.26%)
Oct 23, 2008 1.693 1.789 1.681 1.712 147,605 -0.02(-1.38%)
Oct 22, 2008 1.741 1.777 1.607 1.736 109,596 -0.02(-0.96%)
Oct 21, 2008 1.765 1.789 1.707 1.753 61,023 -0.02(-1.35%)
Oct 20, 2008 1.705 1.801 1.659 1.777 192,518 +0.12(+7.40%)
Oct 17, 2008 1.621 1.720 1.511 1.655 166,734 -0.01(-0.86%)
Oct 16, 2008 1.794 1.794 1.506 1.669 157,066 -0.00(-0.14%)
Oct 15, 2008 1.643 1.744 1.542 1.671 158,098 -0.01(-0.43%)
Oct 14, 2008 1.707 1.801 1.561 1.679 83,280 +0.00(+0.00%)
Oct 13, 2008 1.513 1.679 1.458 1.679 96,425 +0.28(+20.10%)
Oct 10, 2008 1.395 1.681 0.7205 1.398 464,477 -0.06(-3.96%)
Oct 09, 2008 1.573 1.573 1.443 1.455 135,384 -0.13(-8.47%)
Oct 08, 2008 1.573 1.607 1.448 1.590 148,026 -0.04(-2.61%)
Oct 07, 2008 1.609 1.645 1.592 1.633 174,196 -0.00(-0.18%)
Oct 06, 2008 1.832 1.837 1.496 1.635 463,382 -0.20(-10.98%)
Oct 03, 2008 2.029 2.041 1.825 1.837 152,552 -0.13(-6.71%)
Oct 02, 2008 1.830 1.969 1.830 1.969 79,519 +0.14(+7.61%)
Oct 01, 2008 1.830 1.898 1.806 1.830 77,200 +0.02(+0.93%)
Sep 30, 2008 1.804 2.305 1.804 1.813 79,549 +0.03(+1.89%)
Sep 29, 2008 1.832 2.402 1.681 1.780 298,754 -0.14(-7.37%)
Sep 26, 2008 1.991 1.991 1.847 1.921 0 -0.06(-3.03%)
Sep 25, 2008 1.914 2.005 1.914 1.981 87,727 +0.06(+3.13%)
Sep 24, 2008 1.969 1.969 1.861 1.921 82,172 -0.02(-1.23%)
Sep 23, 2008 1.873 2.125 1.873 1.945 95,896 +0.08(+4.52%)
Sep 22, 2008 1.981 1.999 1.847 1.861 92,032 -0.12(-6.06%)
Sep 19, 2008 1.849 2.005 1.849 1.981 0 +0.18(+10.00%)
Sep 18, 2008 1.722 1.859 1.583 1.801 159,656 +0.04(+2.04%)
Sep 17, 2008 1.873 1.916 1.765 1.765 112,240 -0.22(-11.02%)
Sep 16, 2008 2.032 2.166 1.780 1.984 312,454 -0.08(-3.84%)
Sep 15, 2008 2.113 2.113 2.056 2.063 99,244 -0.06(-3.05%)
Sep 12, 2008 2.113 2.135 2.113 2.128 43,305 +0.00(+0.18%)
Sep 11, 2008 2.121 2.145 2.109 2.124 24,267 -0.04(-1.73%)
Sep 10, 2008 2.209 2.209 2.087 2.161 107,685 -0.07(-3.02%)
Sep 09, 2008 2.226 2.341 2.193 2.229 17,659 -0.01(-0.49%)
Sep 08, 2008 2.378 2.381 2.173 2.240 104,091 +0.07(+3.28%)
Sep 05, 2008 2.176 2.190 2.166 2.169 0 -0.01(-0.44%)
Sep 04, 2008 2.171 2.248 2.169 2.178 50,467 -0.02(-1.09%)
Sep 03, 2008 2.197 2.224 2.173 2.202 99,186 +0.01(+0.28%)
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.