PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 1.846 1.886 1.833 1.844 68,739 -0.01(-0.42%)
Mar 28, 2008 1.871 1.871 1.818 1.852 116,581 -0.02(-1.14%)
Mar 27, 2008 1.829 1.891 1.829 1.873 57,740 +0.02(+0.88%)
Mar 26, 2008 1.837 1.917 1.802 1.857 140,777 +0.03(+1.59%)
Mar 25, 2008 1.809 1.837 1.778 1.828 78,087 +0.01(+0.50%)
Mar 24, 2008 1.711 1.820 1.711 1.818 308,500 +0.10(+5.73%)
Mar 21, 2008 1.726 1.760 1.717 1.720 101,183 +0.00(+0.00%)
Mar 20, 2008 1.726 1.760 1.717 1.720 101,183 +0.01(+0.62%)
Mar 19, 2008 1.713 1.722 1.695 1.709 413,534 +0.01(+0.86%)
Mar 18, 2008 1.686 1.709 1.682 1.695 179,821 +0.01(+0.32%)
Mar 17, 2008 1.693 1.744 1.669 1.689 117,131 -0.02(-1.17%)
Mar 14, 2008 1.709 1.731 1.702 1.709 128,679 +0.00(+0.11%)
Mar 13, 2008 1.711 1.711 1.695 1.708 175,971 -0.00(-0.21%)
Mar 12, 2008 1.715 1.751 1.704 1.711 266,707 +0.01(+0.64%)
Mar 11, 2008 1.713 1.728 1.698 1.700 116,031 +0.00(+0.21%)
Mar 10, 2008 1.738 1.778 1.675 1.697 126,479 -0.03(-1.79%)
Mar 07, 2008 1.738 1.738 1.728 1.728 63,239 -0.01(-0.63%)
Mar 06, 2008 1.797 1.815 1.733 1.738 71,477 -0.05(-2.65%)
Mar 05, 2008 1.820 1.835 1.784 1.786 64,570 -0.02(-1.21%)
Mar 04, 2008 1.780 1.822 1.780 1.808 127,579 +0.02(+1.02%)
Mar 03, 2008 1.780 1.804 1.780 1.789 73,138 +0.01(+0.51%)
Feb 29, 2008 1.820 1.838 1.780 1.780 118,781 -0.04(-2.20%)
Feb 28, 2008 1.853 1.853 1.809 1.820 144,077 -0.02(-1.05%)
Feb 27, 2008 1.840 1.849 1.838 1.840 239,761 -0.01(-0.33%)
Feb 26, 2008 1.842 1.873 1.833 1.846 317,860 +0.02(+1.00%)
Feb 25, 2008 1.837 1.848 1.800 1.828 239,761 -0.02(-1.08%)
Feb 22, 2008 1.853 1.866 1.829 1.848 75,013 -0.00(-0.10%)
Feb 21, 2008 1.909 1.922 1.828 1.849 118,781 -0.06(-3.33%)
Feb 20, 2008 1.909 1.920 1.891 1.913 188,070 +0.00(+0.19%)
Feb 19, 2008 1.915 1.935 1.888 1.909 163,323 +0.01(+0.48%)
Feb 18, 2008 1.893 1.908 1.880 1.900 0 +0.00(+0.00%)
Feb 15, 2008 1.893 1.908 1.880 1.900 238,667 +0.02(+1.26%)
Feb 14, 2008 1.877 1.886 1.828 1.877 135,278 +0.01(+0.39%)
Feb 13, 2008 1.898 1.900 1.849 1.869 175,422 -0.01(-0.68%)
Feb 12, 2008 1.915 1.915 1.882 1.882 200,718 -0.03(-1.51%)
Feb 11, 2008 1.920 1.933 1.909 1.911 153,425 -0.01(-0.48%)
Feb 08, 2008 1.922 1.922 1.913 1.920 76,987 -0.01(-0.28%)
Feb 07, 2008 1.940 1.948 1.924 1.926 294,203 -0.01(-0.75%)
Feb 06, 2008 1.938 1.944 1.920 1.940 96,234 +0.02(+1.14%)
Feb 05, 2008 1.928 1.951 1.918 1.918 136,378 -0.01(-0.66%)
Feb 04, 2008 1.922 1.951 1.922 1.931 104,483 -0.00(-0.19%)
Feb 01, 2008 1.915 1.935 1.886 1.935 151,775 +0.04(+2.01%)
Jan 31, 2008 1.882 1.920 1.882 1.897 285,954 +0.00(+0.19%)
Jan 30, 2008 1.898 1.906 1.882 1.893 117,681 -0.01(-0.67%)
Jan 29, 2008 1.904 1.922 1.902 1.906 116,031 -0.02(-1.23%)
Jan 28, 2008 1.895 1.946 1.895 1.929 142,427 +0.02(+1.24%)
Jan 25, 2008 1.902 1.920 1.878 1.906 410,234 +0.01(+0.67%)
Jan 24, 2008 1.926 1.946 1.891 1.893 665,943 -0.02(-1.14%)
Jan 23, 2008 1.828 1.915 1.828 1.915 279,888 +0.06(+3.24%)
Jan 22, 2008 1.833 1.911 1.809 1.855 266,295 +0.00(+0.10%)
Jan 21, 2008 1.906 1.908 1.846 1.853 0 +0.00(+0.00%)
Jan 18, 2008 1.906 1.908 1.846 1.853 133,078 -0.03(-1.83%)
Jan 17, 2008 1.928 1.929 1.886 1.888 65,989 -0.04(-1.89%)
Jan 16, 2008 1.960 1.960 1.920 1.924 149,779 -0.03(-1.58%)
Jan 15, 2008 1.940 1.975 1.933 1.955 114,931 -0.01(-0.74%)
Jan 14, 2008 1.955 1.986 1.938 1.969 242,511 +0.03(+1.79%)
Jan 11, 2008 1.928 1.998 1.924 1.935 129,779 +0.02(+0.85%)
Jan 10, 2008 1.891 1.933 1.879 1.918 91,285 +0.03(+1.54%)
Jan 09, 2008 1.924 1.940 1.889 1.889 103,933 -0.04(-2.07%)
Jan 08, 2008 1.938 1.942 1.922 1.929 103,383 -0.00(-0.19%)
Jan 07, 2008 1.948 1.948 1.906 1.933 157,274 +0.01(+0.47%)
Jan 04, 2008 1.918 1.937 1.900 1.924 156,725 -0.02(-1.03%)
Jan 03, 2008 1.922 1.958 1.909 1.944 182,086 +0.02(+1.04%)
Jan 02, 2008 1.855 1.924 1.855 1.924 358,542 +0.06(+3.22%)
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.