PCM Fund, Inc. (NY: PCM )

11.03 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.81 10.88 10.78 10.79 19,931 +0.02(+0.19%)
Feb 25, 2011 10.82 10.84 10.75 10.77 14,688 -0.03(-0.28%)
Feb 24, 2011 10.76 10.85 10.76 10.80 18,235 +0.04(+0.37%)
Feb 23, 2011 10.74 10.76 10.66 10.76 13,795 +0.03(+0.28%)
Feb 22, 2011 10.69 10.75 10.63 10.73 28,130 +0.05(+0.47%)
Feb 18, 2011 10.69 10.72 10.67 10.68 43,227 +0.03(+0.28%)
Feb 17, 2011 10.64 10.73 10.60 10.65 24,595 +0.01(+0.09%)
Feb 16, 2011 10.53 10.72 10.53 10.64 25,787 +0.06(+0.57%)
Feb 15, 2011 10.68 10.68 10.55 10.58 60,262 -0.03(-0.28%)
Feb 14, 2011 10.68 10.68 10.61 10.61 19,957 -0.02(-0.19%)
Feb 11, 2011 10.59 10.71 10.50 10.63 16,076 +0.08(+0.80%)
Feb 10, 2011 10.67 10.69 10.51 10.55 59,627 -0.12(-1.16%)
Feb 09, 2011 10.68 10.75 10.56 10.67 73,331 -0.02(-0.19%)
Feb 08, 2011 10.71 10.80 10.60 10.69 70,990 -0.02(-0.19%)
Feb 07, 2011 10.73 10.74 10.66 10.71 29,885 +0.06(+0.56%)
Feb 04, 2011 10.68 10.77 10.65 10.65 11,266 -0.07(-0.65%)
Feb 03, 2011 10.72 10.77 10.70 10.72 34,210 -0.03(-0.28%)
Feb 02, 2011 10.78 10.81 10.71 10.75 25,148 +0.03(+0.28%)
Feb 01, 2011 10.75 10.75 10.71 10.72 8,932 -0.03(-0.28%)
Jan 31, 2011 10.74 10.78 10.72 10.75 15,396 -0.03(-0.28%)
Jan 28, 2011 10.76 10.85 10.71 10.78 26,819 +0.00(+0.00%)
Jan 27, 2011 10.79 10.83 10.73 10.78 23,010 +0.03(+0.28%)
Jan 26, 2011 10.81 10.85 10.70 10.75 53,971 +0.00(+0.00%)
Jan 25, 2011 10.75 10.78 10.70 10.75 17,496 +0.03(+0.28%)
Jan 24, 2011 10.47 10.76 10.45 10.72 50,120 +0.28(+2.68%)
Jan 21, 2011 10.26 10.44 10.26 10.44 20,577 +0.16(+1.56%)
Jan 20, 2011 10.35 10.42 10.28 10.28 21,567 -0.08(-0.77%)
Jan 19, 2011 10.40 10.51 10.34 10.36 29,842 -0.06(-0.58%)
Jan 18, 2011 10.46 10.49 10.41 10.42 26,901 -0.05(-0.48%)
Jan 14, 2011 10.51 10.59 10.46 10.47 45,111 -0.13(-1.23%)
Jan 13, 2011 10.68 10.71 10.60 10.60 20,019 -0.10(-0.93%)
Jan 12, 2011 10.72 10.75 10.61 10.70 14,489 +0.04(+0.38%)
Jan 11, 2011 10.86 10.86 10.60 10.66 21,866 -0.20(-1.84%)
Jan 10, 2011 10.74 10.86 10.68 10.86 49,472 +0.12(+1.12%)
Jan 07, 2011 10.77 10.77 10.59 10.74 48,188 +0.04(+0.37%)
Jan 06, 2011 10.70 10.70 10.54 10.70 25,927 +0.00(+0.00%)
Jan 05, 2011 10.55 10.74 10.51 10.70 43,847 -0.05(-0.47%)
Jan 04, 2011 10.71 10.75 10.60 10.75 40,861 +0.12(+1.13%)
Jan 03, 2011 10.80 10.80 10.32 10.63 47,510 -0.17(-1.57%)
Dec 31, 2010 10.60 10.80 10.55 10.80 31,784 +0.25(+2.37%)
Dec 30, 2010 10.58 10.59 10.49 10.55 15,229 -0.03(-0.28%)
Dec 29, 2010 10.48 10.58 10.20 10.58 30,279 -0.12(-1.12%)
Dec 28, 2010 10.57 10.75 10.57 10.70 42,894 +0.10(+0.94%)
Dec 27, 2010 10.54 10.60 10.54 10.60 37,627 +0.13(+1.24%)
Dec 23, 2010 10.45 10.60 10.43 10.47 45,794 +0.04(+0.38%)
Dec 22, 2010 10.45 10.50 10.36 10.43 61,167 +0.08(+0.77%)
Dec 21, 2010 10.38 10.39 10.30 10.35 19,418 -0.03(-0.25%)
Dec 20, 2010 10.40 10.40 10.25 10.38 28,788 -0.00(-0.04%)
Dec 17, 2010 10.34 10.38 10.23 10.38 12,110 +0.09(+0.88%)
Dec 16, 2010 10.10 10.48 10.00 10.29 31,374 +0.27(+2.69%)
Dec 15, 2010 9.980 10.08 9.960 10.02 28,792 -0.07(-0.65%)
Dec 14, 2010 10.11 10.13 9.990 10.09 44,148 -0.07(-0.73%)
Dec 13, 2010 10.20 10.24 9.710 10.16 90,866 -0.02(-0.20%)
Dec 10, 2010 10.32 10.32 10.09 10.18 129,253 -0.18(-1.74%)
Dec 09, 2010 10.49 10.49 10.24 10.36 64,579 -0.21(-1.99%)
Dec 08, 2010 10.61 10.65 10.51 10.57 20,608 -0.09(-0.84%)
Dec 07, 2010 10.75 10.75 10.60 10.66 19,145 -0.01(-0.09%)
Dec 06, 2010 10.60 10.70 10.52 10.67 50,764 -0.05(-0.47%)
Dec 03, 2010 10.55 10.81 10.50 10.72 22,190 +0.01(+0.09%)
Dec 02, 2010 10.81 10.81 10.66 10.71 22,008 -0.06(-0.56%)
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.