PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.244 1.273 1.237 1.242 0 -0.01(-0.58%)
Feb 26, 2009 1.321 1.345 1.225 1.249 152,481 -0.05(-3.70%)
Feb 25, 2009 1.419 1.419 1.285 1.297 141,159 -0.00(-0.18%)
Feb 24, 2009 1.297 1.345 1.258 1.299 131,511 +0.00(+0.00%)
Feb 23, 2009 1.369 1.381 1.246 1.299 321,431 -0.05(-3.57%)
Feb 20, 2009 1.465 1.477 1.287 1.347 285,771 -0.12(-8.18%)
Feb 19, 2009 1.559 1.559 1.467 1.467 138,956 -0.08(-5.27%)
Feb 18, 2009 1.465 1.640 1.465 1.549 149,108 +0.07(+4.88%)
Feb 17, 2009 1.499 1.499 1.458 1.477 64,217 -0.03(-2.23%)
Feb 13, 2009 1.518 1.523 1.453 1.511 90,712 -0.01(-0.94%)
Feb 12, 2009 1.568 1.580 1.518 1.525 116,217 -0.07(-4.22%)
Feb 11, 2009 1.707 1.715 1.580 1.592 191,094 -0.09(-5.56%)
Feb 10, 2009 1.683 1.741 1.681 1.686 188,129 +0.01(+0.72%)
Feb 09, 2009 1.578 1.722 1.542 1.674 332,066 +0.09(+5.61%)
Feb 06, 2009 1.573 1.585 1.518 1.585 167,871 +0.03(+1.63%)
Feb 05, 2009 1.583 1.585 1.544 1.560 68,152 -0.00(-0.25%)
Feb 04, 2009 1.585 1.621 1.563 1.563 112,053 -0.02(-1.21%)
Feb 03, 2009 1.556 1.616 1.553 1.583 219,884 +0.04(+2.49%)
Feb 02, 2009 1.561 1.561 1.542 1.544 132,207 -0.00(-0.10%)
Jan 30, 2009 1.537 1.561 1.525 1.546 0 -0.01(-0.82%)
Jan 29, 2009 1.556 1.561 1.520 1.559 93,744 +0.00(+0.00%)
Jan 28, 2009 1.611 1.619 1.501 1.559 118,782 -0.00(-0.31%)
Jan 27, 2009 1.535 1.573 1.503 1.563 87,431 -0.00(-0.15%)
Jan 26, 2009 1.619 1.621 1.501 1.566 168,983 -0.06(-3.41%)
Jan 23, 2009 1.645 1.645 1.453 1.621 237,997 -0.00(-0.30%)
Jan 22, 2009 1.559 1.626 1.441 1.626 600,336 +0.08(+5.29%)
Jan 21, 2009 1.439 1.544 1.439 1.544 53,815 +0.11(+7.71%)
Jan 20, 2009 1.554 1.554 1.412 1.434 223,132 +0.00(+0.00%)
Jan 16, 2009 1.491 1.556 1.405 1.434 152,177 -0.00(-0.33%)
Jan 15, 2009 1.429 1.475 1.398 1.439 177,961 -0.00(-0.17%)
Jan 14, 2009 1.467 1.525 1.429 1.441 100,010 -0.06(-4.00%)
Jan 13, 2009 1.561 1.561 1.501 1.501 68,289 -0.05(-3.10%)
Jan 12, 2009 1.566 1.567 1.503 1.549 98,366 +0.01(+0.78%)
Jan 09, 2009 1.583 1.585 1.527 1.537 29,710 -0.02(-1.54%)
Jan 08, 2009 1.621 1.621 1.460 1.561 214,508 -0.05(-3.27%)
Jan 07, 2009 1.633 1.691 1.595 1.614 175,266 -0.00(-0.30%)
Jan 06, 2009 1.605 1.621 1.525 1.619 156,441 +0.00(+0.00%)
Jan 05, 2009 1.496 1.619 1.460 1.619 124,378 +0.08(+5.15%)
Jan 02, 2009 1.460 1.544 1.453 1.539 0 +0.07(+4.57%)
Jan 01, 2009 1.491 1.542 1.460 1.472 0 +0.00(+0.00%)
Dec 31, 2008 1.491 1.542 1.460 1.472 200,321 +0.04(+3.03%)
Dec 30, 2008 1.451 1.465 1.398 1.429 114,231 +0.00(+0.00%)
Dec 29, 2008 1.345 1.429 1.345 1.429 101,156 +0.08(+5.87%)
Dec 26, 2008 1.405 1.429 1.318 1.350 343,571 -0.08(-5.55%)
Dec 24, 2008 1.472 1.484 1.363 1.429 106,994 -0.06(-4.03%)
Dec 23, 2008 1.453 1.525 1.429 1.489 232,684 +0.04(+2.82%)
Dec 22, 2008 1.475 1.477 1.405 1.448 115,742 -0.03(-1.95%)
Dec 19, 2008 1.451 1.477 1.400 1.477 225,418 +0.00(+0.00%)
Dec 18, 2008 1.568 1.568 1.369 1.477 162,208 -0.09(-5.53%)
Dec 17, 2008 1.364 1.643 1.270 1.563 447,451 +0.18(+13.18%)
Dec 16, 2008 1.292 1.388 1.264 1.381 128,838 +0.08(+6.52%)
Dec 15, 2008 1.261 1.342 1.218 1.297 145,027 +0.03(+2.27%)
Dec 12, 2008 1.290 1.297 1.268 1.268 74,927 -0.04(-3.12%)
Dec 11, 2008 1.297 1.407 1.275 1.309 136,612 -0.03(-1.89%)
Dec 10, 2008 1.330 1.381 1.292 1.334 150,249 +0.03(+2.49%)
Dec 09, 2008 1.350 1.378 1.302 1.302 333,798 -0.13(-8.91%)
Dec 08, 2008 1.335 1.470 1.335 1.429 218,118 +0.14(+10.79%)
Dec 05, 2008 1.323 1.323 1.210 1.290 135,330 -0.03(-2.53%)
Dec 04, 2008 1.285 1.345 1.285 1.323 159,556 -0.00(-0.18%)
Dec 03, 2008 1.338 1.338 1.222 1.326 131,615 +0.06(+4.74%)
Dec 02, 2008 1.340 1.340 1.201 1.266 87,902 -0.07(-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.