PCM Fund, Inc. (NY: PCM )

9.040 +0.140 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.579 4.594 4.520 4.590 36,840 +0.02(+0.33%)
Dec 28, 2012 4.598 4.598 4.548 4.575 20,714 +0.01(+0.17%)
Dec 27, 2012 4.601 4.605 4.544 4.567 38,217 +0.00(+0.08%)
Dec 26, 2012 4.571 4.571 4.483 4.563 104,914 +0.01(+0.29%)
Dec 24, 2012 4.539 4.550 4.501 4.550 45,959 +0.04(+0.84%)
Dec 21, 2012 4.441 4.569 4.441 4.512 94,152 +0.00(+0.00%)
Dec 20, 2012 4.512 4.531 4.508 4.512 64,637 +0.01(+0.17%)
Dec 19, 2012 4.520 4.520 4.482 4.505 74,490 +0.03(+0.69%)
Dec 18, 2012 4.452 4.493 4.452 4.474 38,765 +0.00(+0.07%)
Dec 17, 2012 4.535 4.535 4.444 4.471 35,857 -0.03(-0.75%)
Dec 14, 2012 4.456 4.524 4.456 4.505 51,957 +0.03(+0.67%)
Dec 13, 2012 4.490 4.524 4.452 4.475 42,036 -0.02(-0.50%)
Dec 12, 2012 4.508 4.543 4.485 4.497 42,877 +0.03(+0.76%)
Dec 11, 2012 4.486 4.508 4.426 4.463 130,238 +0.00(+0.09%)
Dec 10, 2012 4.426 4.474 4.418 4.459 46,721 +0.01(+0.34%)
Dec 07, 2012 4.471 4.471 4.396 4.444 68,616 +0.00(+0.08%)
Dec 06, 2012 4.456 4.486 4.426 4.441 74,361 +0.01(+0.34%)
Dec 05, 2012 4.508 4.516 4.426 4.426 84,197 -0.06(-1.42%)
Dec 04, 2012 4.516 4.527 4.486 4.489 43,279 +0.02(+0.42%)
Nov 30, 2012 4.486 4.521 4.471 4.471 45,741 -0.03(-0.75%)
Nov 29, 2012 4.474 4.526 4.471 4.504 90,425 +0.03(+0.75%)
Nov 28, 2012 4.463 4.491 4.463 4.471 54,002 -0.00(-0.10%)
Nov 27, 2012 4.471 4.493 4.459 4.475 67,729 -0.01(-0.15%)
Nov 26, 2012 4.471 4.504 4.456 4.482 66,092 -0.01(-0.33%)
Nov 23, 2012 4.482 4.512 4.456 4.497 56,355 +0.02(+0.42%)
Nov 21, 2012 4.403 4.486 4.373 4.478 79,360 +0.07(+1.70%)
Nov 20, 2012 4.426 4.426 4.362 4.403 88,209 -0.00(-0.09%)
Nov 19, 2012 4.373 4.433 4.368 4.407 84,368 +0.05(+1.20%)
Nov 16, 2012 4.231 4.411 4.231 4.355 142,232 +0.13(+3.10%)
Nov 15, 2012 4.295 4.321 4.137 4.224 384,633 -0.10(-2.25%)
Nov 14, 2012 4.422 4.422 4.250 4.321 382,467 -0.13(-2.86%)
Nov 13, 2012 4.437 4.486 4.403 4.448 117,891 -0.03(-0.64%)
Nov 12, 2012 4.478 4.486 4.459 4.477 27,529 +0.00(+0.04%)
Nov 09, 2012 4.463 4.489 4.459 4.475 36,172 -0.01(-0.33%)
Nov 08, 2012 4.437 4.493 4.437 4.489 42,691 +0.04(+1.01%)
Nov 07, 2012 4.441 4.467 4.422 4.444 39,968 -0.02(-0.50%)
Nov 06, 2012 4.423 4.479 4.423 4.467 44,498 +0.01(+0.33%)
Nov 05, 2012 4.537 4.537 4.444 4.452 74,061 -0.06(-1.32%)
Nov 02, 2012 4.433 4.511 4.433 4.511 83,444 +0.04(+0.92%)
Nov 01, 2012 4.448 4.487 4.426 4.471 102,983 +0.05(+1.10%)
Oct 31, 2012 4.374 4.436 4.374 4.422 86,230 +0.06(+1.27%)
Oct 26, 2012 4.415 4.366 4.366 4.366 210,527 -0.05(-1.18%)
Oct 25, 2012 4.407 4.433 4.392 4.418 86,386 -0.01(-0.34%)
Oct 24, 2012 4.459 4.463 4.426 4.433 57,310 -0.01(-0.17%)
Oct 23, 2012 4.448 4.471 4.426 4.441 120,842 -0.04(-0.83%)
Oct 19, 2012 4.463 4.482 4.450 4.478 39,795 +0.02(+0.42%)
Oct 18, 2012 4.489 4.489 4.459 4.459 62,792 -0.03(-0.58%)
Oct 17, 2012 4.482 4.515 4.467 4.485 152,695 -0.05(-1.15%)
Oct 16, 2012 4.541 4.571 4.515 4.537 28,419 -0.00(-0.08%)
Oct 15, 2012 4.511 4.571 4.511 4.541 44,388 +0.00(+0.08%)
Oct 12, 2012 4.508 4.590 4.497 4.537 75,628 +0.06(+1.24%)
Oct 11, 2012 4.463 4.601 4.463 4.482 176,776 +0.06(+1.27%)
Oct 10, 2012 4.523 4.530 4.351 4.426 263,307 -0.14(-3.02%)
Oct 09, 2012 4.649 4.649 4.543 4.563 109,533 -0.05(-1.05%)
Oct 08, 2012 4.608 4.656 4.608 4.612 36,007 -0.02(-0.48%)
Oct 05, 2012 4.601 4.656 4.579 4.634 56,535 +0.03(+0.72%)
Oct 04, 2012 4.579 4.619 4.579 4.601 48,576 -0.01(-0.24%)
Oct 03, 2012 4.575 4.616 4.575 4.612 39,522 +0.03(+0.56%)
Oct 02, 2012 4.575 4.601 4.575 4.586 46,398 +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.