PCM Fund, Inc. (NY: PCM )

11.03 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.23 10.36 10.10 10.10 13,478 -0.21(-2.04%)
Jun 27, 2008 10.24 10.39 10.23 10.31 20,073 +0.09(+0.88%)
Jun 26, 2008 10.30 10.30 10.10 10.22 13,907 -0.05(-0.49%)
Jun 25, 2008 10.30 10.30 10.08 10.27 12,714 +0.07(+0.69%)
Jun 24, 2008 10.32 10.32 10.20 10.20 16,594 -0.11(-1.07%)
Jun 23, 2008 10.32 10.35 10.31 10.31 7,722 +0.04(+0.39%)
Jun 20, 2008 10.36 10.38 10.27 10.27 5,303 -0.03(-0.29%)
Jun 19, 2008 10.45 10.50 10.30 10.30 7,300 -0.10(-0.96%)
Jun 18, 2008 10.41 10.59 10.30 10.40 5,987 -0.01(-0.10%)
Jun 17, 2008 10.51 10.56 10.41 10.41 8,978 -0.08(-0.76%)
Jun 16, 2008 10.64 10.64 10.49 10.49 4,400 -0.11(-1.04%)
Jun 13, 2008 10.55 10.60 10.49 10.60 6,830 -0.01(-0.08%)
Jun 12, 2008 10.63 10.68 10.49 10.61 10,703 +0.11(+1.03%)
Jun 11, 2008 10.65 10.65 10.50 10.50 13,860 -0.05(-0.47%)
Jun 10, 2008 10.71 10.73 10.52 10.55 12,501 -0.16(-1.49%)
Jun 09, 2008 10.70 10.88 10.61 10.71 19,295 +0.00(+0.00%)
Jun 06, 2008 10.59 10.84 10.52 10.71 16,068 +0.22(+2.10%)
Jun 05, 2008 10.48 10.82 10.48 10.49 14,250 +0.01(+0.10%)
Jun 04, 2008 10.55 10.65 10.44 10.48 11,548 -0.07(-0.66%)
Jun 03, 2008 10.64 10.68 10.55 10.55 9,315 -0.09(-0.85%)
Jun 02, 2008 10.66 10.67 10.58 10.64 5,386 -0.06(-0.56%)
May 30, 2008 10.71 10.83 10.55 10.70 16,246 -0.04(-0.37%)
May 29, 2008 10.48 10.82 10.35 10.74 28,947 +0.01(+0.07%)
May 28, 2008 10.74 10.80 10.62 10.73 6,839 +0.09(+0.86%)
May 27, 2008 10.68 10.89 10.64 10.64 6,139 -0.04(-0.37%)
May 26, 2008 10.69 10.88 10.63 10.68 0 +0.00(+0.00%)
May 23, 2008 10.69 10.88 10.63 10.68 8,000 -0.08(-0.74%)
May 22, 2008 10.70 11.00 10.67 10.76 38,774 +0.24(+2.28%)
May 21, 2008 10.80 11.12 10.42 10.52 39,036 -0.31(-2.86%)
May 20, 2008 10.40 10.83 10.40 10.83 18,655 +0.44(+4.23%)
May 19, 2008 10.31 10.43 10.31 10.39 21,965 +0.00(+0.00%)
May 16, 2008 10.37 10.45 10.29 10.39 10,693 +0.06(+0.58%)
May 15, 2008 10.32 10.39 10.16 10.33 34,846 +0.00(+0.00%)
May 14, 2008 10.50 10.50 10.30 10.33 9,728 -0.07(-0.67%)
May 13, 2008 10.56 10.56 10.40 10.40 3,918 -0.07(-0.67%)
May 12, 2008 10.55 10.62 10.36 10.47 22,389 -0.12(-1.13%)
May 09, 2008 10.63 10.63 10.45 10.59 5,704 -0.02(-0.19%)
May 08, 2008 10.48 10.79 10.48 10.61 25,341 +0.13(+1.24%)
May 07, 2008 10.45 10.57 10.37 10.48 19,240 +0.08(+0.77%)
May 06, 2008 10.65 10.65 10.32 10.40 20,813 -0.15(-1.42%)
May 05, 2008 10.94 10.94 10.42 10.55 11,933 +0.18(+1.74%)
May 02, 2008 10.45 10.64 10.30 10.37 17,786 -0.19(-1.80%)
May 01, 2008 10.30 10.68 10.30 10.56 12,334 +0.20(+1.93%)
Apr 30, 2008 10.31 10.40 10.26 10.36 6,575 +0.01(+0.10%)
Apr 29, 2008 10.29 10.37 10.16 10.35 9,365 +0.10(+0.98%)
Apr 28, 2008 10.29 10.30 10.17 10.25 12,751 -0.06(-0.58%)
Apr 25, 2008 10.40 10.40 10.21 10.31 8,590 -0.09(-0.87%)
Apr 24, 2008 10.41 10.44 10.31 10.40 10,952 -0.04(-0.38%)
Apr 23, 2008 10.42 10.44 10.25 10.44 15,008 +0.00(+0.00%)
Apr 22, 2008 10.42 10.44 10.31 10.44 6,127 +0.19(+1.85%)
Apr 21, 2008 10.15 10.39 10.15 10.25 5,300 +0.10(+0.99%)
Apr 18, 2008 10.21 10.50 10.15 10.15 18,600 -0.15(-1.46%)
Apr 17, 2008 10.39 10.50 10.30 10.30 21,900 -0.02(-0.19%)
Apr 16, 2008 10.25 10.40 10.20 10.32 17,300 +0.16(+1.57%)
Apr 15, 2008 10.25 10.25 10.02 10.16 6,600 -0.09(-0.88%)
Apr 14, 2008 10.16 10.38 10.16 10.25 20,700 -0.15(-1.44%)
Apr 11, 2008 10.29 10.40 10.10 10.40 10,300 +0.21(+2.01%)
Apr 10, 2008 10.20 10.40 10.16 10.20 14,600 -0.04(-0.34%)
Apr 09, 2008 10.11 10.28 10.07 10.23 19,669 +0.12(+1.19%)
Apr 08, 2008 10.11 10.30 10.10 10.11 5,100 -0.09(-0.88%)
Apr 07, 2008 10.14 10.41 10.07 10.20 13,630 +0.15(+1.49%)
Apr 04, 2008 10.00 10.16 10.00 10.05 14,000 +0.14(+1.41%)
Apr 03, 2008 10.17 10.17 9.910 9.910 17,050 -0.18(-1.78%)
Apr 02, 2008 10.05 10.10 9.820 10.09 19,000 -0.07(-0.69%)
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.