PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.963 3.016 2.960 2.980 84,518 -0.02(-0.74%)
Jul 28, 2011 2.966 3.027 2.927 3.002 107,884 +0.04(+1.22%)
Jul 27, 2011 3.069 3.069 2.922 2.966 294,701 -0.12(-4.04%)
Jul 26, 2011 3.088 3.091 3.074 3.091 49,211 -0.01(-0.36%)
Jul 25, 2011 3.116 3.116 3.080 3.102 97,663 -0.01(-0.37%)
Jul 22, 2011 3.132 3.135 3.102 3.113 56,968 -0.02(-0.61%)
Jul 21, 2011 3.130 3.152 3.124 3.132 100,766 +0.00(+0.09%)
Jul 20, 2011 3.107 3.149 3.107 3.130 93,965 +0.03(+0.89%)
Jul 19, 2011 3.083 3.107 3.083 3.102 52,797 +0.01(+0.18%)
Jul 18, 2011 3.113 3.135 3.083 3.096 94,300 -0.04(-1.17%)
Jul 15, 2011 3.124 3.138 3.124 3.133 67,203 +0.00(+0.02%)
Jul 14, 2011 3.124 3.155 3.124 3.132 82,756 -0.01(-0.41%)
Jul 13, 2011 3.127 3.152 3.127 3.145 62,406 +0.01(+0.32%)
Jul 12, 2011 3.132 3.138 3.096 3.135 95,446 +0.00(+0.16%)
Jul 11, 2011 3.149 3.149 3.116 3.130 72,076 -0.02(-0.60%)
Jul 08, 2011 3.138 3.169 3.119 3.149 222,876 +0.02(+0.62%)
Jul 07, 2011 3.157 3.174 3.124 3.130 104,424 -0.01(-0.27%)
Jul 06, 2011 3.152 3.166 3.138 3.138 148,977 -0.02(-0.52%)
Jul 05, 2011 3.155 3.163 3.140 3.155 77,174 +0.01(+0.42%)
Jul 01, 2011 3.141 3.152 3.130 3.141 61,247 +0.00(+0.02%)
Jun 30, 2011 3.141 3.141 3.127 3.141 61,675 +0.00(+0.00%)
Jun 29, 2011 3.127 3.141 3.108 3.141 61,410 +0.00(+0.09%)
Jun 28, 2011 3.110 3.141 3.088 3.138 199,930 +0.05(+1.61%)
Jun 27, 2011 3.075 3.099 3.066 3.088 102,252 +0.02(+0.81%)
Jun 24, 2011 3.031 3.105 3.028 3.064 100,317 +0.01(+0.27%)
Jun 23, 2011 3.058 3.066 3.028 3.055 73,632 -0.01(-0.27%)
Jun 22, 2011 3.072 3.088 3.028 3.064 81,163 +0.01(+0.27%)
Jun 21, 2011 2.970 3.058 2.970 3.055 147,677 +0.07(+2.50%)
Jun 20, 2011 2.989 2.998 2.978 2.981 115,242 +0.00(+0.00%)
Jun 17, 2011 2.962 2.984 2.962 2.981 79,112 +0.03(+0.93%)
Jun 16, 2011 2.986 2.986 2.857 2.953 89,551 -0.01(-0.46%)
Jun 15, 2011 2.992 2.992 2.920 2.967 82,811 -0.03(-1.10%)
Jun 14, 2011 2.998 3.006 2.948 3.000 164,501 +0.01(+0.28%)
Jun 13, 2011 3.061 3.061 2.973 2.992 138,371 -0.05(-1.63%)
Jun 10, 2011 3.102 3.102 2.967 3.042 393,880 -0.06(-1.95%)
Jun 09, 2011 3.149 3.160 3.099 3.102 133,826 -0.03(-0.97%)
Jun 08, 2011 3.119 3.132 3.108 3.132 172,757 +0.02(+0.62%)
Jun 07, 2011 3.108 3.122 3.102 3.113 94,257 +0.01(+0.18%)
Jun 06, 2011 3.113 3.120 3.098 3.108 43,065 +0.01(+0.35%)
Jun 03, 2011 3.105 3.105 3.094 3.097 38,899 -0.01(-0.35%)
May 24, 2011 3.113 3.119 3.097 3.108 74,574 -0.02(-0.53%)
May 23, 2011 3.108 3.146 3.105 3.124 137,382 +0.01(+0.35%)
May 20, 2011 3.111 3.132 3.105 3.113 74,139 -0.03(-0.87%)
May 19, 2011 3.108 3.141 3.086 3.141 63,915 +0.03(+1.06%)
May 18, 2011 3.086 3.108 3.086 3.108 27,670 -0.00(-0.00%)
May 17, 2011 3.094 3.127 3.053 3.108 138,127 +0.01(+0.18%)
May 16, 2011 3.083 3.149 3.064 3.102 157,855 +0.04(+1.16%)
May 13, 2011 3.056 3.086 3.026 3.067 150,339 +0.03(+0.99%)
May 12, 2011 3.042 3.061 3.034 3.037 81,303 -0.02(-0.80%)
May 11, 2011 3.070 3.070 3.042 3.061 41,285 +0.01(+0.36%)
May 10, 2011 3.081 3.081 3.039 3.050 159,452 -0.03(-0.99%)
May 09, 2011 3.002 3.145 3.002 3.081 170,060 +0.08(+2.73%)
May 06, 2011 2.996 3.002 2.988 2.999 96,447 +0.00(+0.09%)
May 05, 2011 3.007 3.015 2.988 2.996 81,192 -0.01(-0.36%)
May 04, 2011 2.999 3.010 2.991 3.007 70,598 +0.01(+0.27%)
May 03, 2011 3.002 3.002 2.996 2.999 99,017 -0.01(-0.27%)
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.