PCM Fund, Inc. (NY: PCM )

11.25 USD +0.07 (+0.62%)
Streaming Delayed Price Updated: 12:24 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.180 5.300 5.150 5.170 0 -0.03(-0.58%)
Feb 26, 2009 5.500 5.600 5.100 5.200 36,619 -0.20(-3.70%)
Feb 25, 2009 5.910 5.910 5.350 5.400 33,900 -0.01(-0.18%)
Feb 24, 2009 5.400 5.600 5.240 5.410 31,583 +0.00(+0.00%)
Feb 23, 2009 5.700 5.750 5.190 5.410 77,193 -0.20(-3.57%)
Feb 20, 2009 6.100 6.150 5.360 5.610 68,629 -0.50(-8.18%)
Feb 19, 2009 6.490 6.490 6.110 6.110 33,371 -0.34(-5.27%)
Feb 18, 2009 6.100 6.830 6.100 6.450 35,809 +0.30(+4.88%)
Feb 17, 2009 6.240 6.240 6.070 6.150 15,422 -0.14(-2.23%)
Feb 13, 2009 6.320 6.340 6.050 6.290 21,785 -0.06(-0.94%)
Feb 12, 2009 6.530 6.578 6.320 6.350 27,910 -0.28(-4.22%)
Feb 11, 2009 7.110 7.140 6.580 6.630 45,892 -0.39(-5.56%)
Feb 10, 2009 7.010 7.250 7.000 7.020 45,180 +0.05(+0.72%)
Feb 09, 2009 6.570 7.170 6.420 6.970 79,747 +0.37(+5.61%)
Feb 06, 2009 6.550 6.600 6.320 6.600 40,315 +0.11(+1.63%)
Feb 05, 2009 6.590 6.600 6.430 6.494 16,367 -0.02(-0.25%)
Feb 04, 2009 6.600 6.750 6.510 6.510 26,910 -0.08(-1.21%)
Feb 03, 2009 6.480 6.730 6.468 6.590 52,806 +0.16(+2.49%)
Feb 02, 2009 6.500 6.500 6.420 6.430 31,750 -0.01(-0.10%)
Jan 30, 2009 6.400 6.500 6.350 6.437 0 -0.05(-0.82%)
Jan 29, 2009 6.480 6.500 6.330 6.490 22,513 +0.00(+0.00%)
Jan 28, 2009 6.710 6.740 6.250 6.490 28,526 -0.02(-0.31%)
Jan 27, 2009 6.390 6.550 6.260 6.510 20,997 -0.01(-0.15%)
Jan 26, 2009 6.740 6.750 6.250 6.520 40,582 -0.23(-3.41%)
Jan 23, 2009 6.850 6.850 6.050 6.750 57,156 -0.02(-0.30%)
Jan 22, 2009 6.490 6.770 6.000 6.770 144,173 +0.34(+5.29%)
Jan 21, 2009 5.992 6.430 5.992 6.430 12,924 +0.46(+7.71%)
Jan 20, 2009 6.470 6.470 5.880 5.970 53,586 +0.00(+0.00%)
Jan 16, 2009 6.210 6.480 5.850 5.970 36,546 -0.02(-0.33%)
Jan 15, 2009 5.950 6.140 5.820 5.990 42,738 -0.01(-0.17%)
Jan 14, 2009 6.110 6.350 5.950 6.000 24,018 -0.25(-4.00%)
Jan 13, 2009 6.500 6.500 6.250 6.250 16,400 -0.20(-3.10%)
Jan 12, 2009 6.520 6.526 6.260 6.450 23,623 +0.05(+0.78%)
Jan 09, 2009 6.590 6.600 6.360 6.400 7,135 -0.10(-1.54%)
Jan 08, 2009 6.750 6.750 6.080 6.500 51,515 -0.22(-3.27%)
Jan 07, 2009 6.800 7.040 6.640 6.720 42,091 -0.02(-0.30%)
Jan 06, 2009 6.685 6.750 6.350 6.740 37,570 +0.00(+0.00%)
Jan 05, 2009 6.230 6.740 6.080 6.740 29,870 +0.33(+5.15%)
Jan 02, 2009 6.080 6.428 6.050 6.410 0 +0.28(+4.57%)
Jan 01, 2009 6.210 6.420 6.080 6.130 0 +0.00(+0.00%)
Dec 31, 2008 6.210 6.420 6.080 6.130 48,108 +0.18(+3.03%)
Dec 30, 2008 6.040 6.100 5.820 5.950 27,433 +0.00(+0.00%)
Dec 29, 2008 5.600 5.950 5.600 5.950 24,293 +0.33(+5.87%)
Dec 26, 2008 5.850 5.950 5.490 5.620 82,510 -0.33(-5.55%)
Dec 24, 2008 6.130 6.180 5.675 5.950 25,695 -0.25(-4.03%)
Dec 23, 2008 6.050 6.350 5.950 6.200 55,880 +0.17(+2.82%)
Dec 22, 2008 6.140 6.150 5.850 6.030 27,796 -0.12(-1.95%)
Dec 19, 2008 6.040 6.150 5.830 6.150 54,135 +0.00(+0.00%)
Dec 18, 2008 6.530 6.530 5.700 6.150 38,955 -0.36(-5.53%)
Dec 17, 2008 5.680 6.840 5.290 6.510 107,457 +0.76(+13.18%)
Dec 16, 2008 5.380 5.780 5.263 5.752 30,941 +0.35(+6.52%)
Dec 15, 2008 5.250 5.590 5.070 5.400 34,829 +0.12(+2.27%)
Dec 12, 2008 5.370 5.400 5.280 5.280 17,994 -0.17(-3.12%)
Dec 11, 2008 5.400 5.860 5.310 5.450 32,808 -0.10(-1.89%)
Dec 10, 2008 5.540 5.750 5.380 5.555 36,083 +0.13(+2.49%)
Dec 09, 2008 5.620 5.740 5.420 5.420 80,163 -0.53(-8.91%)
Dec 08, 2008 5.560 6.120 5.560 5.950 52,382 +0.58(+10.79%)
Dec 05, 2008 5.510 5.510 5.040 5.370 32,500 -0.14(-2.53%)
Dec 04, 2008 5.350 5.600 5.350 5.510 38,318 -0.01(-0.18%)
Dec 03, 2008 5.570 5.570 5.090 5.520 31,608 +0.25(+4.74%)
Dec 02, 2008 5.580 5.580 5.000 5.270 21,110 -0.29(-5.22%)
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.