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 (%)
Apr 29, 2011 3.085 3.094 3.080 3.091 91,294 +0.01(+0.46%)
Apr 28, 2011 3.068 3.077 3.066 3.077 45,204 +0.01(+0.37%)
Apr 27, 2011 3.096 3.105 3.066 3.066 108,495 -0.03(-1.00%)
Apr 26, 2011 3.088 3.096 3.083 3.096 82,958 +0.01(+0.27%)
Apr 25, 2011 3.066 3.088 3.066 3.088 188,327 +0.02(+0.73%)
Apr 21, 2011 3.040 3.077 3.034 3.066 151,398 +0.01(+0.37%)
Apr 20, 2011 3.074 3.077 3.054 3.054 41,732 -0.02(-0.73%)
Apr 19, 2011 3.066 3.077 3.063 3.077 79,004 +0.02(+0.64%)
Apr 18, 2011 3.054 3.068 3.046 3.057 55,436 +0.01(+0.28%)
Apr 15, 2011 3.063 3.068 3.046 3.049 38,724 -0.01(-0.37%)
Apr 14, 2011 3.060 3.068 3.049 3.060 46,386 -0.00(-0.09%)
Apr 13, 2011 3.068 3.068 3.057 3.063 58,758 -0.00(-0.09%)
Apr 12, 2011 3.077 3.080 3.060 3.066 66,581 -0.02(-0.64%)
Apr 11, 2011 3.077 3.085 3.057 3.085 159,160 +0.01(+0.18%)
Apr 08, 2011 3.077 3.080 3.054 3.080 80,567 -0.00(-0.09%)
Apr 07, 2011 3.063 3.082 3.035 3.082 105,930 +0.02(+0.73%)
Apr 06, 2011 3.054 3.060 3.029 3.060 98,667 +0.02(+0.55%)
Apr 05, 2011 3.046 3.060 3.035 3.043 89,400 -0.01(-0.27%)
Apr 04, 2011 3.057 3.057 3.004 3.052 182,722 +0.00(+0.09%)
Apr 01, 2011 3.060 3.068 3.049 3.049 83,875 -0.00(-0.09%)
Mar 31, 2011 3.068 3.073 3.052 3.052 49,907 -0.02(-0.74%)
Mar 30, 2011 3.079 3.079 3.060 3.074 44,960 +0.01(+0.29%)
Mar 29, 2011 3.074 3.077 3.065 3.065 77,540 -0.01(-0.27%)
Mar 28, 2011 3.079 3.079 3.065 3.074 82,667 +0.00(+0.09%)
Mar 25, 2011 3.065 3.082 3.052 3.071 119,083 +0.01(+0.27%)
Mar 24, 2011 3.063 3.096 3.063 3.063 104,124 +0.01(+0.27%)
Mar 23, 2011 3.060 3.060 3.052 3.054 80,348 -0.00(-0.09%)
Mar 22, 2011 3.049 3.060 3.046 3.057 77,986 +0.02(+0.73%)
Mar 21, 2011 3.050 3.054 3.032 3.035 48,203 -0.01(-0.36%)
Mar 18, 2011 3.040 3.046 3.035 3.046 66,964 +0.01(+0.46%)
Mar 17, 2011 2.988 3.032 2.988 3.032 64,527 +0.06(+1.87%)
Mar 16, 2011 2.960 3.015 2.960 2.976 40,877 +0.00(+0.00%)
Mar 15, 2011 2.987 3.013 2.965 2.976 113,112 -0.04(-1.20%)
Mar 14, 2011 3.049 3.049 3.013 3.013 45,525 -0.04(-1.37%)
Mar 11, 2011 3.032 3.054 3.030 3.054 108,765 +0.01(+0.46%)
Mar 10, 2011 3.082 3.082 3.038 3.040 25,397 -0.01(-0.18%)
Mar 09, 2011 3.085 3.127 3.035 3.046 122,746 +0.00(+0.09%)
Mar 08, 2011 3.027 3.085 3.027 3.043 158,327 +0.01(+0.46%)
Mar 07, 2011 3.024 3.038 3.018 3.029 93,019 +0.01(+0.27%)
Mar 04, 2011 3.005 3.021 3.005 3.021 62,667 +0.02(+0.55%)
Mar 03, 2011 2.991 3.018 2.991 3.005 52,416 +0.01(+0.37%)
Mar 02, 2011 3.010 3.035 2.982 2.994 196,443 -0.01(-0.18%)
Mar 01, 2011 2.994 3.005 2.982 2.999 72,777 +0.02(+0.65%)
Feb 28, 2011 2.985 3.005 2.977 2.980 72,173 +0.01(+0.19%)
Feb 25, 2011 2.988 2.994 2.969 2.974 53,187 -0.01(-0.28%)
Feb 24, 2011 2.971 2.996 2.971 2.982 66,031 +0.01(+0.37%)
Feb 23, 2011 2.966 2.971 2.944 2.971 49,953 +0.01(+0.28%)
Feb 22, 2011 2.952 2.969 2.936 2.963 101,862 +0.01(+0.47%)
Feb 18, 2011 2.952 2.959 2.947 2.949 156,531 +0.01(+0.28%)
Feb 17, 2011 2.938 2.963 2.927 2.941 89,062 +0.00(+0.09%)
Feb 16, 2011 2.908 2.960 2.908 2.938 93,378 +0.02(+0.57%)
Feb 15, 2011 2.949 2.949 2.913 2.922 218,217 -0.01(-0.28%)
Feb 14, 2011 2.949 2.949 2.930 2.930 72,267 -0.01(-0.19%)
Feb 11, 2011 2.924 2.958 2.900 2.936 58,213 +0.02(+0.80%)
Feb 10, 2011 2.947 2.952 2.902 2.912 215,917 -0.03(-1.16%)
Feb 09, 2011 2.949 2.969 2.916 2.947 265,542 +0.02(+0.57%)
Feb 08, 2011 2.936 2.960 2.905 2.930 259,003 -0.01(-0.19%)
Feb 07, 2011 2.941 2.944 2.922 2.936 109,033 +0.02(+0.56%)
Feb 04, 2011 2.927 2.952 2.919 2.919 41,103 -0.02(-0.65%)
Feb 03, 2011 2.938 2.952 2.933 2.938 124,813 -0.01(-0.28%)
Feb 02, 2011 2.955 2.963 2.936 2.946 91,751 +0.01(+0.28%)
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.