PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.240 3.240 3.226 3.240 59,777 +0.00(+0.00%)
Jun 29, 2011 3.226 3.240 3.206 3.240 59,520 +0.00(+0.09%)
Jun 28, 2011 3.209 3.240 3.186 3.238 193,777 +0.05(+1.61%)
Jun 27, 2011 3.172 3.198 3.163 3.186 99,104 +0.03(+0.81%)
Jun 24, 2011 3.127 3.204 3.124 3.161 97,229 +0.01(+0.27%)
Jun 23, 2011 3.155 3.164 3.124 3.152 71,365 -0.01(-0.27%)
Jun 22, 2011 3.169 3.187 3.124 3.161 78,665 +0.01(+0.27%)
Jun 21, 2011 3.064 3.155 3.064 3.152 143,132 +0.08(+2.50%)
Jun 20, 2011 3.084 3.093 3.073 3.076 111,695 +0.00(+0.00%)
Jun 17, 2011 3.056 3.078 3.056 3.076 76,677 +0.03(+0.93%)
Jun 16, 2011 3.081 3.081 2.948 3.047 86,795 -0.01(-0.46%)
Jun 15, 2011 3.087 3.087 3.013 3.061 80,262 -0.03(-1.10%)
Jun 14, 2011 3.093 3.101 3.042 3.096 159,438 +0.01(+0.28%)
Jun 13, 2011 3.158 3.158 3.067 3.087 134,112 -0.05(-1.63%)
Jun 10, 2011 3.201 3.201 3.061 3.138 381,756 -0.06(-1.95%)
Jun 09, 2011 3.249 3.260 3.198 3.201 129,707 -0.03(-0.97%)
Jun 08, 2011 3.218 3.232 3.207 3.232 167,440 +0.02(+0.62%)
Jun 07, 2011 3.207 3.221 3.201 3.212 91,356 +0.01(+0.18%)
Jun 06, 2011 3.212 3.219 3.196 3.207 41,740 +0.01(+0.35%)
Jun 03, 2011 3.204 3.204 3.192 3.195 37,701 -0.01(-0.35%)
May 24, 2011 3.212 3.218 3.195 3.207 72,278 -0.02(-0.53%)
May 23, 2011 3.206 3.246 3.204 3.224 133,153 +0.01(+0.35%)
May 20, 2011 3.209 3.232 3.204 3.212 71,857 -0.03(-0.87%)
May 19, 2011 3.207 3.240 3.184 3.240 61,948 +0.03(+1.06%)
May 18, 2011 3.184 3.207 3.184 3.207 26,818 -0.00(-0.00%)
May 17, 2011 3.192 3.226 3.150 3.207 133,876 +0.01(+0.18%)
May 16, 2011 3.181 3.249 3.161 3.201 152,996 +0.04(+1.16%)
May 13, 2011 3.153 3.184 3.122 3.164 145,712 +0.03(+0.99%)
May 12, 2011 3.139 3.159 3.130 3.133 78,800 -0.03(-0.80%)
May 11, 2011 3.167 3.167 3.139 3.159 40,015 +0.01(+0.36%)
May 10, 2011 3.178 3.178 3.136 3.147 154,544 -0.03(-0.99%)
May 09, 2011 3.097 3.245 3.097 3.179 164,826 +0.08(+2.73%)
May 06, 2011 3.091 3.097 3.083 3.094 93,478 +0.00(+0.09%)
May 05, 2011 3.103 3.111 3.083 3.091 78,693 -0.01(-0.36%)
May 04, 2011 3.094 3.105 3.086 3.103 68,425 +0.01(+0.27%)
May 03, 2011 3.097 3.097 3.091 3.094 95,969 -0.01(-0.27%)
May 02, 2011 3.103 3.103 3.103 3.103 97,870 +0.01(+0.36%)
Apr 29, 2011 3.086 3.094 3.081 3.091 91,273 +0.01(+0.46%)
Apr 28, 2011 3.069 3.077 3.066 3.077 45,194 +0.01(+0.37%)
Apr 27, 2011 3.097 3.105 3.066 3.066 108,471 -0.03(-1.00%)
Apr 26, 2011 3.089 3.097 3.084 3.097 82,939 +0.01(+0.27%)
Apr 25, 2011 3.066 3.089 3.066 3.089 188,285 +0.02(+0.73%)
Apr 21, 2011 3.041 3.077 3.035 3.066 151,364 +0.01(+0.37%)
Apr 20, 2011 3.075 3.077 3.055 3.055 41,722 -0.02(-0.73%)
Apr 19, 2011 3.066 3.077 3.063 3.077 78,986 +0.02(+0.64%)
Apr 18, 2011 3.055 3.069 3.047 3.058 55,423 +0.01(+0.28%)
Apr 15, 2011 3.063 3.069 3.047 3.049 38,715 -0.01(-0.37%)
Apr 14, 2011 3.061 3.069 3.049 3.061 46,375 -0.00(-0.09%)
Apr 13, 2011 3.069 3.069 3.058 3.063 58,745 -0.00(-0.09%)
Apr 12, 2011 3.077 3.080 3.061 3.066 66,566 -0.02(-0.64%)
Apr 11, 2011 3.077 3.086 3.058 3.086 159,124 +0.01(+0.18%)
Apr 08, 2011 3.077 3.080 3.055 3.080 80,548 -0.00(-0.09%)
Apr 07, 2011 3.063 3.083 3.035 3.083 105,905 +0.02(+0.73%)
Apr 06, 2011 3.055 3.061 3.030 3.061 98,645 +0.02(+0.55%)
Apr 05, 2011 3.047 3.061 3.036 3.044 89,380 -0.01(-0.27%)
Apr 04, 2011 3.058 3.058 3.005 3.052 182,681 +0.00(+0.09%)
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.