PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.310 2.310 2.288 2.310 20,632 +0.01(+0.42%)
May 27, 2010 2.297 2.314 2.278 2.300 75,954 +0.02(+1.06%)
May 26, 2010 2.254 2.331 2.251 2.276 1,652 +0.05(+2.17%)
May 25, 2010 2.215 2.251 2.191 2.227 61,208 -0.03(-1.18%)
May 24, 2010 2.242 2.310 2.188 2.254 96,418 -0.00(-0.11%)
May 21, 2010 2.235 2.293 2.188 2.256 171,765 +0.02(+0.98%)
May 20, 2010 2.169 2.285 2.169 2.235 218,029 +0.01(+0.33%)
May 19, 2010 2.251 2.264 2.181 2.227 142,095 -0.03(-1.50%)
May 18, 2010 2.251 2.280 2.251 2.261 45,557 +0.01(+0.43%)
May 17, 2010 2.268 2.278 2.222 2.251 127,323 -0.01(-0.64%)
May 14, 2010 2.266 2.363 2.242 2.266 161,381 -0.08(-3.51%)
May 13, 2010 2.312 2.360 2.312 2.348 109,979 +0.00(+0.10%)
May 12, 2010 2.300 2.356 2.300 2.346 93,241 +0.04(+1.68%)
May 11, 2010 2.296 2.307 2.273 2.307 85,715 -0.00(-0.10%)
May 10, 2010 2.281 2.310 2.271 2.310 220,544 +0.11(+5.14%)
May 07, 2010 2.139 2.242 2.139 2.197 210,932 +0.03(+1.44%)
May 06, 2010 2.278 2.309 1.639 2.165 917,855 -0.14(-6.15%)
May 05, 2010 2.329 2.334 2.307 2.307 147,303 -0.06(-2.34%)
May 04, 2010 2.362 2.389 2.343 2.362 90,563 +0.00(+0.00%)
May 03, 2010 2.355 2.413 2.355 2.362 261,742 +0.01(+0.41%)
Apr 30, 2010 2.367 2.370 2.329 2.353 118,201 -0.00(-0.10%)
Apr 29, 2010 2.346 2.362 2.336 2.355 108,310 +0.02(+0.93%)
Apr 28, 2010 2.276 2.336 2.273 2.334 141,681 +0.04(+1.96%)
Apr 27, 2010 2.276 2.300 2.261 2.289 151,459 -0.02(-0.80%)
Apr 26, 2010 2.298 2.314 2.271 2.307 128,408 +0.02(+0.84%)
Apr 23, 2010 2.273 2.290 2.273 2.288 136,147 +0.00(+0.21%)
Apr 22, 2010 2.295 2.298 2.228 2.283 128,707 +0.02(+0.96%)
Apr 21, 2010 2.249 2.281 2.249 2.261 147,253 +0.00(+0.11%)
Apr 20, 2010 2.278 2.312 2.237 2.259 164,300 -0.03(-1.47%)
Apr 19, 2010 2.312 2.312 2.278 2.293 203,788 -0.05(-2.15%)
Apr 16, 2010 2.334 2.355 2.334 2.343 71,269 -0.01(-0.41%)
Apr 15, 2010 2.367 2.379 2.346 2.353 100,038 -0.00(-0.20%)
Apr 14, 2010 2.317 2.367 2.317 2.358 141,207 +0.03(+1.24%)
Apr 13, 2010 2.295 2.331 2.295 2.329 67,965 +0.04(+1.57%)
Apr 12, 2010 2.307 2.331 2.288 2.293 120,585 -0.02(-0.76%)
Apr 09, 2010 2.331 2.331 2.273 2.310 98,357 -0.01(-0.38%)
Apr 08, 2010 2.252 2.319 2.221 2.319 112,987 +0.06(+2.71%)
Apr 07, 2010 2.285 2.290 2.240 2.258 106,807 -0.01(-0.37%)
Apr 06, 2010 2.230 2.285 2.230 2.266 60,917 +0.02(+0.74%)
Apr 05, 2010 2.266 2.275 2.226 2.250 155,556 -0.01(-0.32%)
Apr 01, 2010 2.278 2.257 2.257 2.257 102,284 -0.02(-0.94%)
Mar 31, 2010 2.259 2.290 2.252 2.278 148,555 +0.00(+0.00%)
Mar 30, 2010 2.278 2.278 2.261 2.278 99,312 +0.01(+0.36%)
Mar 29, 2010 2.247 2.273 2.223 2.270 65,097 +0.02(+0.91%)
Mar 26, 2010 2.202 2.250 2.202 2.250 143,256 +0.03(+1.51%)
Mar 25, 2010 2.216 2.257 2.180 2.216 298,544 +0.01(+0.32%)
Mar 24, 2010 2.192 2.209 2.102 2.209 235,128 +0.03(+1.31%)
Mar 23, 2010 2.171 2.195 2.149 2.180 212,533 +0.02(+0.88%)
Mar 22, 2010 2.140 2.171 2.130 2.161 61,148 +0.02(+1.00%)
Mar 19, 2010 2.123 2.147 2.111 2.140 162,418 +0.00(+0.22%)
Mar 18, 2010 2.123 2.166 2.123 2.135 84,045 -0.01(-0.33%)
Mar 17, 2010 2.118 2.145 2.118 2.142 163,734 +0.02(+0.90%)
Mar 16, 2010 2.080 2.128 2.066 2.123 226,870 +0.03(+1.60%)
Mar 15, 2010 2.090 2.092 2.087 2.090 62,842 -0.02(-1.13%)
Mar 12, 2010 2.099 2.116 2.099 2.114 220,137 -0.00(-0.11%)
Mar 11, 2010 2.159 2.159 2.102 2.116 298,041 -0.03(-1.44%)
Mar 10, 2010 2.130 2.152 2.118 2.147 96,545 +0.03(+1.46%)
Mar 09, 2010 2.106 2.121 2.094 2.116 104,455 +0.01(+0.34%)
Mar 08, 2010 2.135 2.154 2.099 2.109 253,696 -0.03(-1.37%)
Mar 05, 2010 2.130 2.168 2.123 2.138 114,844 +0.01(+0.60%)
Mar 04, 2010 2.130 2.151 2.118 2.125 167,422 -0.00(-0.22%)
Mar 03, 2010 2.213 2.227 2.128 2.130 260,178 -0.04(-1.96%)
Mar 02, 2010 2.180 2.239 2.159 2.173 268,666 +0.02(+1.10%)
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.