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 (%)
Jun 30, 2010 2.508 2.510 2.495 2.508 66,038 +0.00(+0.00%)
Jun 29, 2010 2.495 2.508 2.485 2.508 149,489 -0.01(-0.20%)
Jun 25, 2010 2.513 2.513 2.495 2.513 71,803 +0.00(+0.10%)
Jun 24, 2010 2.515 2.518 2.495 2.510 62,103 +0.00(+0.00%)
Jun 23, 2010 2.505 2.510 2.493 2.510 52,681 +0.02(+0.60%)
Jun 22, 2010 2.503 2.507 2.493 2.495 42,898 -0.01(-0.20%)
Jun 21, 2010 2.498 2.503 2.488 2.500 86,484 +0.00(+0.10%)
Jun 18, 2010 2.498 2.528 2.458 2.498 206,516 +0.03(+1.33%)
Jun 17, 2010 2.453 2.465 2.440 2.465 198,128 +0.04(+1.45%)
Jun 16, 2010 2.420 2.445 2.420 2.430 45,800 -0.02(-0.62%)
Jun 15, 2010 2.445 2.445 2.422 2.445 43,701 +0.02(+0.62%)
Jun 14, 2010 2.410 2.445 2.407 2.430 92,673 +0.03(+1.36%)
Jun 11, 2010 2.427 2.430 2.390 2.397 91,934 -0.02(-0.83%)
Jun 10, 2010 2.402 2.424 2.390 2.417 83,749 +0.04(+1.59%)
Jun 09, 2010 2.405 2.415 2.375 2.380 58,278 -0.03(-1.15%)
Jun 08, 2010 2.360 2.410 2.357 2.407 152,497 +0.03(+1.47%)
Jun 07, 2010 2.357 2.372 2.357 2.372 91,813 +0.02(+0.85%)
Jun 04, 2010 2.352 2.380 2.350 2.352 49,903 -0.02(-0.84%)
Jun 03, 2010 2.370 2.397 2.362 2.372 92,146 -0.01(-0.29%)
Jun 02, 2010 2.400 2.410 2.366 2.379 80,137 -0.02(-0.65%)
Jun 01, 2010 2.405 2.407 2.385 2.395 103,747 +0.01(+0.53%)
May 28, 2010 2.382 2.382 2.360 2.382 20,002 +0.01(+0.42%)
May 27, 2010 2.370 2.387 2.350 2.372 73,633 +0.02(+1.06%)
May 26, 2010 2.325 2.405 2.322 2.347 1,601 +0.05(+2.17%)
May 25, 2010 2.285 2.322 2.260 2.297 59,337 -0.03(-1.18%)
May 24, 2010 2.312 2.382 2.257 2.325 93,471 -0.00(-0.11%)
May 21, 2010 2.305 2.365 2.257 2.327 166,516 +0.02(+0.97%)
May 20, 2010 2.238 2.357 2.238 2.305 211,366 +0.01(+0.33%)
May 19, 2010 2.322 2.335 2.250 2.297 137,753 -0.03(-1.50%)
May 18, 2010 2.322 2.352 2.322 2.332 44,165 +0.01(+0.43%)
May 17, 2010 2.340 2.350 2.292 2.322 123,433 -0.01(-0.64%)
May 14, 2010 2.337 2.437 2.312 2.337 156,449 -0.08(-3.51%)
May 13, 2010 2.385 2.435 2.385 2.422 106,618 +0.00(+0.10%)
May 12, 2010 2.372 2.430 2.372 2.420 90,392 +0.04(+1.68%)
May 11, 2010 2.368 2.380 2.345 2.380 83,096 -0.00(-0.10%)
May 10, 2010 2.353 2.382 2.343 2.382 213,805 +0.12(+5.14%)
May 07, 2010 2.206 2.313 2.206 2.266 204,486 +0.03(+1.44%)
May 06, 2010 2.350 2.382 1.691 2.234 889,806 -0.15(-6.15%)
May 05, 2010 2.402 2.407 2.380 2.380 142,801 -0.06(-2.34%)
May 04, 2010 2.437 2.464 2.417 2.437 87,796 +0.00(+0.00%)
May 03, 2010 2.429 2.489 2.429 2.437 253,744 +0.01(+0.41%)
Apr 30, 2010 2.442 2.444 2.402 2.427 114,589 -0.00(-0.10%)
Apr 29, 2010 2.420 2.437 2.410 2.429 105,000 +0.02(+0.93%)
Apr 28, 2010 2.348 2.410 2.345 2.407 137,351 +0.05(+1.96%)
Apr 27, 2010 2.348 2.372 2.333 2.361 146,831 -0.02(-0.80%)
Apr 26, 2010 2.370 2.387 2.343 2.380 124,483 +0.02(+0.84%)
Apr 23, 2010 2.345 2.363 2.345 2.360 131,986 +0.00(+0.21%)
Apr 22, 2010 2.367 2.370 2.298 2.355 124,774 +0.02(+0.96%)
Apr 21, 2010 2.320 2.353 2.320 2.333 142,753 +0.00(+0.11%)
Apr 20, 2010 2.350 2.385 2.308 2.330 159,279 -0.03(-1.47%)
Apr 19, 2010 2.385 2.385 2.350 2.365 197,560 -0.05(-2.15%)
Apr 16, 2010 2.407 2.429 2.407 2.417 69,091 -0.01(-0.41%)
Apr 15, 2010 2.442 2.454 2.420 2.427 96,981 -0.00(-0.20%)
Apr 14, 2010 2.390 2.442 2.390 2.432 136,892 +0.03(+1.24%)
Apr 13, 2010 2.367 2.405 2.367 2.402 65,888 +0.04(+1.57%)
Apr 12, 2010 2.380 2.405 2.360 2.365 116,900 -0.02(-0.76%)
Apr 09, 2010 2.405 2.405 2.345 2.383 95,351 -0.01(-0.38%)
Apr 08, 2010 2.323 2.392 2.291 2.392 109,534 +0.06(+2.71%)
Apr 07, 2010 2.357 2.362 2.311 2.329 103,543 -0.01(-0.37%)
Apr 06, 2010 2.301 2.357 2.301 2.338 59,056 +0.02(+0.74%)
Apr 05, 2010 2.338 2.347 2.296 2.320 150,802 -0.01(-0.32%)
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.