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 (%)
May 31, 2012 3.398 3.423 3.398 3.405 16,262 -0.01(-0.27%)
May 30, 2012 3.408 3.417 3.408 3.414 45,287 +0.00(+0.09%)
May 29, 2012 3.389 3.411 3.386 3.411 50,274 +0.02(+0.64%)
May 25, 2012 3.367 3.400 3.367 3.389 48,835 +0.02(+0.55%)
May 24, 2012 3.377 3.405 3.361 3.370 25,021 -0.02(-0.64%)
May 23, 2012 3.355 3.392 3.355 3.392 41,383 +0.01(+0.37%)
May 22, 2012 3.355 3.398 3.346 3.380 73,474 +0.01(+0.23%)
May 21, 2012 3.317 3.377 3.314 3.372 95,032 +0.04(+1.17%)
May 18, 2012 3.361 3.361 3.314 3.333 38,295 -0.03(-0.93%)
May 17, 2012 3.364 3.364 3.339 3.364 57,790 -0.01(-0.37%)
May 16, 2012 3.349 3.377 3.349 3.377 30,391 +0.02(+0.46%)
May 15, 2012 3.361 3.377 3.358 3.361 27,913 -0.02(-0.55%)
May 14, 2012 3.392 3.392 3.355 3.380 27,200 -0.02(-0.49%)
May 11, 2012 3.392 3.402 3.361 3.397 25,134 +0.02(+0.50%)
May 10, 2012 3.352 3.386 3.352 3.380 66,794 +0.02(+0.74%)
May 09, 2012 3.364 3.402 3.339 3.355 135,679 -0.02(-0.74%)
May 08, 2012 3.395 3.395 3.352 3.380 67,266 -0.03(-1.00%)
May 07, 2012 3.392 3.416 3.324 3.414 97,366 +0.04(+1.10%)
May 04, 2012 3.395 3.395 3.374 3.377 35,418 -0.01(-0.27%)
May 03, 2012 3.377 3.404 3.377 3.386 52,774 +0.01(+0.37%)
May 02, 2012 3.411 3.411 3.367 3.374 61,521 -0.03(-0.82%)
May 01, 2012 3.404 3.404 3.383 3.401 29,873 +0.02(+0.64%)
Apr 30, 2012 3.395 3.420 3.358 3.380 52,852 -0.03(-1.00%)
Apr 27, 2012 3.392 3.417 3.361 3.414 44,718 +0.04(+1.19%)
Apr 26, 2012 3.395 3.417 3.364 3.374 77,783 -0.02(-0.55%)
Apr 25, 2012 3.377 3.392 3.343 3.392 98,396 +0.00(+0.00%)
Apr 24, 2012 3.380 3.392 3.367 3.392 59,439 +0.02(+0.55%)
Apr 23, 2012 3.364 3.377 3.343 3.374 54,649 +0.01(+0.28%)
Apr 20, 2012 3.364 3.364 3.337 3.364 30,019 +0.01(+0.28%)
Apr 19, 2012 3.330 3.355 3.312 3.355 93,142 +0.03(+0.85%)
Apr 18, 2012 3.306 3.346 3.293 3.327 89,161 +0.01(+0.26%)
Apr 17, 2012 3.321 3.324 3.293 3.318 67,852 +0.02(+0.47%)
Apr 16, 2012 3.309 3.309 3.290 3.303 26,196 -0.00(-0.09%)
Apr 13, 2012 3.312 3.315 3.299 3.306 12,413 +0.01(+0.19%)
Apr 12, 2012 3.333 3.352 3.278 3.299 233,402 -0.02(-0.56%)
Apr 11, 2012 3.303 3.349 3.299 3.318 36,761 +0.01(+0.19%)
Apr 10, 2012 3.361 3.374 3.306 3.312 104,921 -0.05(-1.56%)
Apr 09, 2012 3.281 3.404 3.281 3.364 120,352 +0.04(+1.11%)
Apr 05, 2012 3.325 3.373 3.321 3.328 51,392 -0.01(-0.18%)
Apr 04, 2012 3.355 3.358 3.312 3.334 64,829 -0.04(-1.18%)
Apr 03, 2012 3.380 3.380 3.343 3.373 99,823 -0.00(-0.09%)
Apr 02, 2012 3.361 3.386 3.346 3.377 51,114 +0.00(+0.00%)
Mar 30, 2012 3.331 3.377 3.309 3.377 60,593 +0.04(+1.10%)
Mar 29, 2012 3.312 3.380 3.297 3.340 101,199 +0.03(+0.93%)
Mar 28, 2012 3.331 3.335 3.257 3.309 89,320 -0.01(-0.37%)
Mar 27, 2012 3.321 3.331 3.275 3.321 102,174 +0.02(+0.65%)
Mar 26, 2012 3.331 3.337 3.275 3.300 111,473 -0.01(-0.37%)
Mar 23, 2012 3.248 3.328 3.242 3.312 105,219 +0.06(+1.69%)
Mar 22, 2012 3.272 3.321 3.245 3.257 74,549 -0.00(-0.09%)
Mar 21, 2012 3.266 3.303 3.242 3.260 192,792 -0.03(-0.84%)
Mar 20, 2012 3.306 3.346 3.266 3.288 107,789 -0.05(-1.47%)
Mar 19, 2012 3.331 3.370 3.328 3.337 83,366 -0.01(-0.37%)
Mar 16, 2012 3.392 3.392 3.328 3.349 132,495 -0.04(-1.27%)
Mar 15, 2012 3.435 3.447 3.386 3.392 137,220 -0.04(-1.16%)
Mar 14, 2012 3.444 3.444 3.423 3.432 86,281 +0.00(+0.09%)
Mar 13, 2012 3.453 3.459 3.429 3.429 31,032 -0.02(-0.53%)
Mar 12, 2012 3.426 3.459 3.423 3.447 44,238 +0.01(+0.18%)
Mar 09, 2012 3.459 3.459 3.420 3.441 80,291 +0.01(+0.27%)
Mar 08, 2012 3.478 3.478 3.432 3.432 135,446 -0.01(-0.27%)
Mar 07, 2012 3.420 3.456 3.411 3.441 98,952 +0.04(+1.25%)
Mar 06, 2012 3.411 3.420 3.398 3.398 43,062 -0.01(-0.18%)
Mar 05, 2012 3.404 3.438 3.404 3.404 145,377 -0.00(-0.14%)
Mar 02, 2012 3.407 3.411 3.401 3.409 33,841 +0.00(+0.14%)
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.