PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.058 1.100 1.058 1.098 82,254 +0.01(+1.38%)
Nov 26, 2008 1.062 1.094 0.9350 1.083 196,149 +0.01(+0.70%)
Nov 25, 2008 1.029 1.146 0.9967 1.075 146,134 +0.05(+4.55%)
Nov 24, 2008 0.8827 1.029 0.8808 1.029 173,486 +0.20(+23.60%)
Nov 21, 2008 0.8415 0.8490 0.7349 0.8322 386,437 -0.01(-1.11%)
Nov 20, 2008 0.9294 0.9350 0.7817 0.8415 408,276 -0.15(-14.77%)
Nov 19, 2008 1.152 1.161 0.9874 0.9874 150,091 -0.19(-15.79%)
Nov 18, 2008 1.229 1.229 1.169 1.173 50,100 -0.07(-5.43%)
Nov 17, 2008 1.202 1.279 1.201 1.240 85,441 +0.03(+2.16%)
Nov 14, 2008 1.219 1.244 1.214 1.214 30,261 -0.05(-3.85%)
Nov 13, 2008 1.324 1.324 1.206 1.262 233,891 -0.04(-3.16%)
Nov 12, 2008 1.346 1.403 1.193 1.303 61,281 -0.06(-4.39%)
Nov 11, 2008 1.320 1.425 1.290 1.363 131,477 +0.07(+5.50%)
Nov 10, 2008 1.317 1.317 1.262 1.292 86,200 -0.00(-0.29%)
Nov 07, 2008 1.316 1.337 1.285 1.296 211,142 -0.03(-2.51%)
Nov 06, 2008 1.398 1.407 1.329 1.329 79,385 -0.08(-5.53%)
Nov 05, 2008 1.444 1.444 1.387 1.407 57,266 -0.06(-3.80%)
Nov 04, 2008 1.435 1.472 1.417 1.463 75,852 +0.06(+4.64%)
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.