PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.057 3.112 3.054 3.074 81,917 -0.02(-0.74%)
Jul 28, 2011 3.060 3.123 3.020 3.097 104,563 +0.04(+1.22%)
Jul 27, 2011 3.166 3.166 3.014 3.060 285,630 -0.13(-4.04%)
Jul 26, 2011 3.186 3.189 3.172 3.189 47,697 -0.01(-0.36%)
Jul 25, 2011 3.215 3.215 3.178 3.200 94,657 -0.01(-0.37%)
Jul 22, 2011 3.232 3.235 3.200 3.212 55,214 -0.02(-0.61%)
Jul 21, 2011 3.229 3.252 3.223 3.232 97,664 +0.00(+0.09%)
Jul 20, 2011 3.206 3.249 3.206 3.229 91,072 +0.03(+0.89%)
Jul 19, 2011 3.180 3.206 3.180 3.200 51,172 +0.01(+0.18%)
Jul 18, 2011 3.212 3.235 3.180 3.195 91,397 -0.04(-1.17%)
Jul 15, 2011 3.223 3.238 3.223 3.232 65,135 +0.00(+0.02%)
Jul 14, 2011 3.223 3.255 3.223 3.232 80,208 -0.01(-0.40%)
Jul 13, 2011 3.226 3.252 3.226 3.245 60,485 +0.01(+0.32%)
Jul 12, 2011 3.232 3.238 3.195 3.235 92,508 +0.01(+0.16%)
Jul 11, 2011 3.249 3.249 3.215 3.230 69,858 -0.02(-0.60%)
Jul 08, 2011 3.238 3.269 3.218 3.249 216,016 +0.02(+0.62%)
Jul 07, 2011 3.258 3.275 3.223 3.229 101,210 -0.01(-0.27%)
Jul 06, 2011 3.252 3.266 3.238 3.238 144,391 -0.02(-0.52%)
Jul 05, 2011 3.255 3.263 3.239 3.255 74,799 +0.01(+0.42%)
Jul 01, 2011 3.240 3.252 3.229 3.241 59,362 +0.00(+0.02%)
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%)
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.