PCM Fund, Inc. (NY: PCM )

7.945 +0.045 (+0.57%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 2.796 2.849 2.783 2.849 120,477 +0.07(+2.37%)
Dec 30, 2010 2.791 2.794 2.767 2.783 57,725 -0.01(-0.28%)
Dec 29, 2010 2.765 2.791 2.691 2.791 114,773 +0.06(+2.27%)
Dec 28, 2010 2.696 2.742 2.696 2.729 168,170 +0.03(+0.94%)
Dec 27, 2010 2.688 2.704 2.688 2.704 147,520 +0.03(+1.24%)
Dec 23, 2010 2.665 2.704 2.660 2.671 179,539 +0.01(+0.38%)
Dec 22, 2010 2.665 2.678 2.642 2.660 239,811 +0.02(+0.77%)
Dec 21, 2010 2.648 2.650 2.627 2.640 76,130 -0.01(-0.25%)
Dec 20, 2010 2.653 2.653 2.614 2.647 112,866 -0.00(-0.04%)
Dec 17, 2010 2.637 2.648 2.608 2.648 47,478 +0.02(+0.88%)
Dec 16, 2010 2.576 2.673 2.551 2.625 123,004 +0.07(+2.69%)
Dec 15, 2010 2.546 2.571 2.540 2.556 112,881 -0.02(-0.65%)
Dec 14, 2010 2.579 2.584 2.548 2.573 173,086 -0.02(-0.73%)
Dec 13, 2010 2.602 2.612 2.477 2.591 356,248 -0.01(-0.20%)
Dec 10, 2010 2.632 2.632 2.574 2.597 506,748 -0.05(-1.74%)
Dec 09, 2010 2.676 2.676 2.612 2.642 253,188 -0.03(-1.24%)
Dec 08, 2010 2.686 2.695 2.660 2.676 81,411 -0.02(-0.84%)
Dec 07, 2010 2.721 2.721 2.683 2.698 75,632 -0.00(-0.09%)
Dec 06, 2010 2.683 2.709 2.663 2.701 200,542 -0.01(-0.47%)
Dec 03, 2010 2.671 2.736 2.658 2.714 87,661 +0.00(+0.09%)
Dec 02, 2010 2.736 2.736 2.698 2.711 86,942 -0.02(-0.56%)
Dec 01, 2010 2.777 2.777 2.714 2.726 141,083 -0.02(-0.68%)
Nov 30, 2010 2.726 2.765 2.724 2.745 71,033 +0.00(+0.04%)
Nov 29, 2010 2.772 2.784 2.711 2.744 159,564 -0.05(-1.90%)
Nov 26, 2010 2.772 2.810 2.769 2.797 110,941 +0.03(+0.91%)
Nov 24, 2010 2.754 2.772 2.772 2.772 124,855 +0.02(+0.66%)
Nov 23, 2010 2.736 2.762 2.716 2.754 83,592 +0.02(+0.63%)
Nov 22, 2010 2.673 2.784 2.668 2.736 180,671 +0.02(+0.84%)
Nov 19, 2010 2.658 2.714 2.610 2.714 64,610 +0.05(+1.81%)
Nov 18, 2010 2.628 2.665 2.589 2.665 81,640 +0.07(+2.53%)
Nov 17, 2010 2.506 2.625 2.506 2.600 233,225 +0.08(+3.01%)
Nov 16, 2010 2.557 2.635 2.374 2.524 654,932 -0.02(-0.88%)
Nov 15, 2010 2.696 2.706 2.536 2.546 388,060 -0.15(-5.64%)
Nov 12, 2010 2.716 2.734 2.698 2.698 91,702 -0.02(-0.56%)
Nov 11, 2010 2.757 2.757 2.714 2.714 77,753 -0.03(-1.02%)
Nov 10, 2010 2.774 2.774 2.719 2.741 80,649 -0.04(-1.55%)
Nov 09, 2010 2.769 2.784 2.756 2.784 84,789 +0.03(+0.92%)
Nov 08, 2010 2.764 2.772 2.734 2.759 113,419 -0.00(-0.18%)
Nov 05, 2010 2.767 2.769 2.714 2.764 207,852 -0.02(-0.63%)
Nov 04, 2010 2.759 2.797 2.742 2.782 259,991 +0.05(+1.75%)
Nov 03, 2010 2.742 2.757 2.711 2.734 145,370 -0.02(-0.82%)
Nov 02, 2010 2.747 2.757 2.726 2.757 209,985 +0.01(+0.27%)
Nov 01, 2010 2.739 2.759 2.711 2.749 80,103 +0.03(+1.11%)
Oct 29, 2010 2.696 2.721 2.696 2.719 48,641 +0.02(+0.74%)
Oct 28, 2010 2.711 2.732 2.689 2.699 114,111 -0.02(-0.83%)
Oct 27, 2010 2.724 2.729 2.674 2.721 175,360 -0.04(-1.37%)
Oct 25, 2010 2.762 2.762 2.747 2.759 168,439 +0.02(+0.55%)
Oct 22, 2010 2.762 2.762 2.714 2.744 73,982 -0.01(-0.48%)
Oct 21, 2010 2.759 2.762 2.757 2.757 148,251 -0.00(-0.13%)
Oct 20, 2010 2.757 2.762 2.744 2.761 85,491 +0.00(+0.07%)
Oct 19, 2010 2.752 2.762 2.747 2.759 84,778 +0.01(+0.18%)
Oct 18, 2010 2.757 2.764 2.749 2.754 136,209 +0.01(+0.46%)
Oct 15, 2010 2.762 2.762 2.734 2.742 144,897 -0.02(-0.82%)
Oct 14, 2010 2.739 2.764 2.724 2.764 295,186 +0.05(+1.76%)
Oct 13, 2010 2.744 2.749 2.711 2.716 112,575 -0.03(-1.10%)
Oct 12, 2010 2.744 2.752 2.734 2.747 62,609 -0.01(-0.46%)
Oct 11, 2010 2.754 2.762 2.742 2.759 149,063 -0.00(-0.09%)
Oct 08, 2010 2.762 2.762 2.744 2.762 127,447 +0.01(+0.37%)
Oct 07, 2010 2.749 2.754 2.732 2.752 81,062 -0.01(-0.36%)
Oct 06, 2010 2.721 2.762 2.704 2.762 92,403 +0.06(+2.14%)
Oct 05, 2010 2.726 2.729 2.681 2.704 94,157 -0.01(-0.46%)
Oct 04, 2010 2.736 2.736 2.716 2.716 73,454 -0.02(-0.82%)
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.