PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 1.722 1.740 1.709 1.736 8,239 -0.02(-0.93%)
Jul 30, 2008 1.700 1.836 1.700 1.753 126,805 +0.03(+1.69%)
Jul 29, 2008 1.724 1.836 1.656 1.724 213,871 +0.04(+2.27%)
Jul 28, 2008 1.689 1.705 1.676 1.685 18,877 -0.00(-0.22%)
Jul 25, 2008 1.700 1.704 1.665 1.689 65,399 -0.01(-0.64%)
Jul 24, 2008 1.696 1.713 1.634 1.700 289,055 -0.01(-0.74%)
Jul 23, 2008 1.700 1.738 1.700 1.713 90,508 -0.01(-0.42%)
Jul 22, 2008 1.716 1.744 1.702 1.720 25,384 -0.01(-0.84%)
Jul 21, 2008 1.733 1.782 1.714 1.734 191,264 -0.01(-0.52%)
Jul 18, 2008 1.745 1.758 1.727 1.744 129,115 -0.00(-0.25%)
Jul 17, 2008 1.760 1.760 1.745 1.748 16,968 -0.00(-0.12%)
Jul 16, 2008 1.758 1.771 1.747 1.750 24,064 +0.02(+1.33%)
Jul 15, 2008 1.754 1.773 1.720 1.727 65,272 -0.05(-2.56%)
Jul 14, 2008 1.782 1.791 1.758 1.773 186,066 -0.00(-0.20%)
Jul 11, 2008 1.785 1.785 1.764 1.776 52,913 -0.01(-0.51%)
Jul 10, 2008 1.793 1.813 1.774 1.785 119,908 -0.01(-0.41%)
Jul 09, 2008 1.814 1.820 1.780 1.793 121,162 -0.01(-0.60%)
Jul 08, 2008 1.814 1.824 1.798 1.804 42,974 -0.02(-1.29%)
Jul 07, 2008 1.822 1.836 1.793 1.827 107,378 -0.02(-0.89%)
Jul 04, 2008 1.827 1.844 1.818 1.844 18,261 +0.00(+0.00%)
Jul 03, 2008 1.827 1.844 1.818 1.844 18,261 +0.03(+1.55%)
Jul 02, 2008 1.804 1.840 1.793 1.815 104,501 +0.01(+0.35%)
Jul 01, 2008 1.820 1.854 1.809 1.809 126,305 -0.03(-1.49%)
Jun 30, 2008 1.860 1.884 1.836 1.836 74,134 -0.04(-2.04%)
Jun 27, 2008 1.862 1.889 1.860 1.874 110,409 +0.02(+0.88%)
Jun 26, 2008 1.873 1.873 1.836 1.858 76,493 -0.01(-0.49%)
Jun 25, 2008 1.873 1.873 1.833 1.867 69,931 +0.01(+0.69%)
Jun 24, 2008 1.876 1.876 1.854 1.854 91,273 -0.02(-1.07%)
Jun 23, 2008 1.876 1.882 1.874 1.874 42,473 +0.01(+0.39%)
Jun 20, 2008 1.884 1.887 1.867 1.867 29,168 -0.01(-0.29%)
Jun 19, 2008 1.900 1.909 1.873 1.873 40,152 -0.02(-0.96%)
Jun 18, 2008 1.893 1.925 1.873 1.891 32,930 -0.00(-0.10%)
Jun 17, 2008 1.911 1.920 1.893 1.893 49,382 -0.01(-0.76%)
Jun 16, 2008 1.934 1.934 1.907 1.907 24,201 -0.02(-1.04%)
Jun 13, 2008 1.918 1.927 1.907 1.927 37,567 -0.00(-0.08%)
Jun 12, 2008 1.933 1.942 1.907 1.929 58,870 +0.02(+1.03%)
Jun 11, 2008 1.936 1.936 1.909 1.909 76,235 -0.01(-0.47%)
Jun 10, 2008 1.947 1.951 1.913 1.918 68,760 -0.03(-1.49%)
Jun 09, 2008 1.945 1.978 1.929 1.947 106,129 +0.00(+0.00%)
Jun 06, 2008 1.925 1.971 1.913 1.947 88,380 +0.04(+2.10%)
Jun 05, 2008 1.905 1.967 1.905 1.907 78,380 +0.00(+0.10%)
Jun 04, 2008 1.918 1.936 1.898 1.905 63,518 -0.01(-0.66%)
Jun 03, 2008 1.934 1.942 1.918 1.918 51,236 -0.02(-0.85%)
Jun 02, 2008 1.938 1.940 1.923 1.934 29,625 -0.01(-0.56%)
May 30, 2008 1.947 1.969 1.918 1.945 89,359 -0.01(-0.37%)
May 29, 2008 1.905 1.967 1.882 1.953 159,219 +0.00(+0.07%)
May 28, 2008 1.953 1.964 1.931 1.951 37,617 +0.02(+0.86%)
May 27, 2008 1.942 1.980 1.934 1.934 33,766 -0.01(-0.37%)
May 26, 2008 1.944 1.978 1.933 1.942 0 +0.00(+0.00%)
May 23, 2008 1.944 1.978 1.933 1.942 44,003 -0.01(-0.74%)
May 22, 2008 1.945 2.000 1.940 1.956 213,271 +0.04(+2.28%)
May 21, 2008 1.964 2.022 1.894 1.913 214,712 -0.06(-2.86%)
May 20, 2008 1.891 1.969 1.891 1.969 102,609 +0.08(+4.24%)
May 19, 2008 1.874 1.896 1.874 1.889 120,815 +0.00(+0.00%)
May 16, 2008 1.885 1.900 1.871 1.889 58,815 +0.01(+0.58%)
May 15, 2008 1.876 1.889 1.847 1.878 191,666 +0.00(+0.00%)
May 14, 2008 1.909 1.909 1.873 1.878 53,507 -0.01(-0.67%)
May 13, 2008 1.920 1.920 1.891 1.891 21,550 -0.01(-0.67%)
May 12, 2008 1.918 1.931 1.884 1.904 123,147 -0.02(-1.13%)
May 09, 2008 1.933 1.933 1.900 1.925 31,374 -0.00(-0.19%)
May 08, 2008 1.905 1.962 1.905 1.929 139,385 +0.02(+1.24%)
May 07, 2008 1.900 1.922 1.885 1.905 105,827 +0.01(+0.77%)
May 06, 2008 1.936 1.936 1.876 1.891 114,479 -0.03(-1.42%)
May 05, 2008 1.989 1.989 1.894 1.918 65,635 +0.03(+1.74%)
May 02, 2008 1.900 1.934 1.873 1.885 97,829 -0.03(-1.80%)
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.