PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 1.433 1.461 1.432 1.443 42,940 +0.01(+0.76%)
Jul 30, 2009 1.430 1.454 1.424 1.433 127,143 +0.01(+0.84%)
Jul 29, 2009 1.411 1.439 1.389 1.421 67,174 +0.02(+1.32%)
Jul 28, 2009 1.409 1.419 1.402 1.402 48,998 +0.00(+0.00%)
Jul 27, 2009 1.391 1.419 1.391 1.402 52,108 -0.00(-0.31%)
Jul 24, 2009 1.411 1.422 1.370 1.406 157,740 -0.00(-0.16%)
Jul 23, 2009 1.417 1.454 1.404 1.409 108,294 -0.01(-0.61%)
Jul 22, 2009 1.396 1.417 1.389 1.417 129,419 +0.02(+1.24%)
Jul 21, 2009 1.387 1.424 1.383 1.400 190,968 +0.01(+0.62%)
Jul 20, 2009 1.402 1.422 1.389 1.391 234,801 -0.01(-0.77%)
Jul 17, 2009 1.422 1.422 1.400 1.402 89,874 -0.03(-2.03%)
Jul 16, 2009 1.417 1.439 1.396 1.431 85,447 +0.01(+0.37%)
Jul 15, 2009 1.413 1.463 1.391 1.426 97,928 +0.00(+0.15%)
Jul 14, 2009 1.439 1.465 1.398 1.424 140,177 -0.02(-1.20%)
Jul 13, 2009 1.441 1.465 1.396 1.441 111,496 -0.01(-0.90%)
Jul 10, 2009 1.400 1.469 1.370 1.454 213,995 +0.05(+3.88%)
Jul 09, 2009 1.367 1.404 1.361 1.400 131,538 +0.02(+1.73%)
Jul 08, 2009 1.393 1.395 1.363 1.376 112,942 -0.02(-1.69%)
Jul 07, 2009 1.430 1.432 1.398 1.400 140,993 -0.05(-3.26%)
Jul 06, 2009 1.398 1.471 1.383 1.447 323,165 +0.07(+5.15%)
Jul 02, 2009 1.359 1.376 1.342 1.376 67,608 +0.01(+0.94%)
Jul 01, 2009 1.333 1.367 1.320 1.363 75,336 +0.03(+2.42%)
Jun 30, 2009 1.320 1.331 1.303 1.331 34,782 +0.00(+0.00%)
Jun 29, 2009 1.320 1.331 1.310 1.331 86,735 +0.01(+0.49%)
Jun 26, 2009 1.301 1.327 1.301 1.325 80,218 +0.03(+2.49%)
Jun 25, 2009 1.288 1.299 1.288 1.292 124,792 +0.00(+0.17%)
Jun 24, 2009 1.292 1.303 1.288 1.290 54,523 -0.01(-0.99%)
Jun 23, 2009 1.271 1.312 1.271 1.303 75,178 +0.03(+2.53%)
Jun 22, 2009 1.264 1.284 1.252 1.271 85,789 -0.02(-1.50%)
Jun 19, 2009 1.282 1.325 1.269 1.290 143,145 -0.01(-0.66%)
Jun 18, 2009 1.290 1.307 1.288 1.299 54,561 +0.01(+0.83%)
Jun 17, 2009 1.277 1.325 1.277 1.288 125,430 +0.01(+0.50%)
Jun 16, 2009 1.292 1.307 1.282 1.282 147,393 -0.02(-1.65%)
Jun 15, 2009 1.310 1.310 1.292 1.303 71,344 -0.01(-0.98%)
Jun 12, 2009 1.320 1.331 1.292 1.316 59,079 -0.02(-1.13%)
Jun 11, 2009 1.340 1.352 1.331 1.331 74,502 -0.02(-1.43%)
Jun 10, 2009 1.352 1.374 1.342 1.350 107,603 -0.00(-0.32%)
Jun 09, 2009 1.352 1.370 1.352 1.355 160,492 +0.02(+1.28%)
Jun 08, 2009 1.344 1.352 1.308 1.337 145,460 -0.02(-1.68%)
Jun 05, 2009 1.346 1.365 1.344 1.360 113,047 -0.00(-0.34%)
Jun 04, 2009 1.363 1.377 1.344 1.365 88,599 -0.01(-0.62%)
Jun 03, 2009 1.316 1.412 1.316 1.374 197,982 +0.05(+3.52%)
Jun 02, 2009 1.295 1.335 1.293 1.327 112,505 +0.01(+0.64%)
Jun 01, 2009 1.363 1.363 1.301 1.318 153,854 -0.04(-2.82%)
May 29, 2009 1.354 1.357 1.331 1.357 58,980 -0.00(-0.16%)
May 28, 2009 1.380 1.380 1.352 1.359 55,852 -0.00(-0.16%)
May 27, 2009 1.365 1.393 1.348 1.361 119,081 +0.01(+0.95%)
May 26, 2009 1.371 1.391 1.342 1.348 57,680 -0.02(-1.70%)
May 22, 2009 1.350 1.382 1.346 1.371 82,448 +0.02(+1.70%)
May 21, 2009 1.329 1.369 1.316 1.348 101,030 -0.00(-0.13%)
May 20, 2009 1.374 1.374 1.329 1.350 78,104 +0.01(+0.95%)
May 19, 2009 1.293 1.380 1.242 1.337 170,581 +0.03(+1.94%)
May 18, 2009 1.261 1.363 1.261 1.312 289,884 +0.04(+3.17%)
May 15, 2009 1.257 1.291 1.221 1.272 139,784 -0.00(-0.17%)
May 14, 2009 1.246 1.274 1.246 1.274 70,346 +0.01(+0.84%)
May 13, 2009 1.291 1.291 1.261 1.263 129,793 -0.03(-2.62%)
May 12, 2009 1.284 1.314 1.284 1.297 65,664 +0.01(+0.44%)
May 11, 2009 1.284 1.306 1.272 1.291 76,941 -0.00(-0.28%)
May 08, 2009 1.263 1.333 1.263 1.295 148,781 +0.03(+2.18%)
May 07, 2009 1.248 1.299 1.248 1.267 60,647 +0.01(+0.67%)
May 06, 2009 1.255 1.271 1.248 1.259 88,716 +0.00(+0.16%)
May 05, 2009 1.261 1.305 1.257 1.257 176,184 -0.00(-0.33%)
May 04, 2009 1.238 1.309 1.238 1.261 326,827 +0.02(+1.87%)
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.