PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
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 30, 2010 2.627 2.676 2.622 2.627 137,326 -0.03(-1.02%)
Jul 29, 2010 2.625 2.679 2.617 2.654 84,540 +0.04(+1.50%)
Jul 28, 2010 2.578 2.711 2.564 2.615 202,457 +0.05(+1.92%)
Jul 27, 2010 2.544 2.566 2.544 2.566 136,483 +0.02(+0.67%)
Jul 26, 2010 2.568 2.568 2.531 2.549 135,287 -0.00(-0.19%)
Jul 23, 2010 2.563 2.590 2.546 2.554 85,919 -0.02(-0.86%)
Jul 22, 2010 2.581 2.600 2.563 2.576 192,370 +0.03(+1.26%)
Jul 21, 2010 2.556 2.556 2.534 2.544 46,340 +0.00(+0.00%)
Jul 20, 2010 2.522 2.554 2.517 2.544 54,206 +0.03(+1.07%)
Jul 19, 2010 2.504 2.529 2.504 2.517 82,464 -0.01(-0.39%)
Jul 16, 2010 2.526 2.537 2.510 2.526 55,146 -0.00(-0.19%)
Jul 15, 2010 2.507 2.531 2.502 2.531 130,404 +0.00(+0.10%)
Jul 14, 2010 2.507 2.578 2.493 2.529 107,989 +0.03(+1.18%)
Jul 13, 2010 2.627 2.627 2.455 2.499 331,153 -0.08(-3.05%)
Jul 12, 2010 2.581 2.617 2.573 2.578 100,795 -0.01(-0.29%)
Jul 09, 2010 2.585 2.600 2.578 2.585 98,166 +0.01(+0.29%)
Jul 08, 2010 2.566 2.600 2.551 2.578 128,830 -0.02(-0.66%)
Jul 07, 2010 2.549 2.600 2.537 2.595 240,814 +0.03(+1.33%)
Jul 06, 2010 2.517 2.561 2.483 2.561 227,113 +0.07(+2.94%)
Jul 02, 2010 2.488 2.493 2.451 2.488 138,276 +0.07(+2.72%)
Jul 01, 2010 2.432 2.437 2.417 2.422 108,073 -0.01(-0.40%)
Jun 30, 2010 2.432 2.434 2.420 2.432 68,104 +0.00(+0.00%)
Jun 29, 2010 2.420 2.432 2.410 2.432 154,166 -0.00(-0.20%)
Jun 25, 2010 2.437 2.437 2.420 2.437 74,049 +0.00(+0.10%)
Jun 24, 2010 2.439 2.442 2.420 2.434 64,046 +0.00(+0.00%)
Jun 23, 2010 2.429 2.434 2.417 2.434 54,329 +0.01(+0.61%)
Jun 22, 2010 2.427 2.431 2.417 2.420 44,240 -0.00(-0.20%)
Jun 21, 2010 2.422 2.427 2.412 2.425 89,189 +0.00(+0.10%)
Jun 18, 2010 2.422 2.451 2.383 2.422 212,977 +0.03(+1.33%)
Jun 17, 2010 2.378 2.390 2.366 2.390 204,327 +0.03(+1.45%)
Jun 16, 2010 2.346 2.371 2.346 2.356 47,233 -0.01(-0.62%)
Jun 15, 2010 2.371 2.371 2.349 2.371 45,068 +0.01(+0.62%)
Jun 14, 2010 2.337 2.371 2.334 2.356 95,573 +0.03(+1.36%)
Jun 11, 2010 2.354 2.356 2.317 2.325 94,810 -0.02(-0.83%)
Jun 10, 2010 2.329 2.351 2.317 2.344 86,369 +0.04(+1.59%)
Jun 09, 2010 2.332 2.342 2.303 2.307 60,102 -0.03(-1.15%)
Jun 08, 2010 2.288 2.337 2.286 2.334 157,268 +0.03(+1.47%)
Jun 07, 2010 2.286 2.300 2.286 2.300 94,686 +0.02(+0.85%)
Jun 04, 2010 2.281 2.308 2.279 2.281 51,464 -0.02(-0.84%)
Jun 03, 2010 2.298 2.325 2.291 2.300 95,029 -0.01(-0.29%)
Jun 02, 2010 2.327 2.337 2.294 2.307 82,644 -0.02(-0.65%)
Jun 01, 2010 2.332 2.334 2.312 2.322 106,993 +0.01(+0.53%)
May 28, 2010 2.310 2.310 2.289 2.310 20,628 +0.01(+0.42%)
May 27, 2010 2.298 2.315 2.279 2.300 75,937 +0.02(+1.06%)
May 26, 2010 2.254 2.332 2.252 2.276 1,651 +0.05(+2.17%)
May 25, 2010 2.216 2.252 2.191 2.228 61,194 -0.03(-1.18%)
May 24, 2010 2.242 2.310 2.189 2.254 96,396 -0.00(-0.11%)
May 21, 2010 2.235 2.293 2.189 2.257 171,726 +0.02(+0.97%)
May 20, 2010 2.170 2.286 2.170 2.235 217,979 +0.01(+0.33%)
May 19, 2010 2.252 2.264 2.182 2.228 142,062 -0.03(-1.50%)
May 18, 2010 2.252 2.281 2.252 2.262 45,546 +0.01(+0.43%)
May 17, 2010 2.269 2.279 2.223 2.252 127,294 -0.01(-0.64%)
May 14, 2010 2.266 2.363 2.242 2.266 161,344 -0.08(-3.51%)
May 13, 2010 2.312 2.361 2.312 2.349 109,954 +0.00(+0.10%)
May 12, 2010 2.300 2.356 2.300 2.346 93,220 +0.04(+1.68%)
May 11, 2010 2.297 2.308 2.274 2.308 85,696 -0.00(-0.10%)
May 10, 2010 2.281 2.310 2.272 2.310 220,494 +0.11(+5.14%)
May 07, 2010 2.139 2.243 2.139 2.197 210,884 +0.03(+1.44%)
May 06, 2010 2.279 2.310 1.639 2.166 917,646 -0.14(-6.15%)
May 05, 2010 2.329 2.334 2.308 2.308 147,269 -0.06(-2.34%)
May 04, 2010 2.363 2.389 2.344 2.363 90,543 +0.00(+0.00%)
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.