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 (%)
Aug 31, 2009 1.674 1.715 1.664 1.715 158,232 +0.01(+0.42%)
Aug 28, 2009 1.722 1.724 1.691 1.707 66,844 -0.01(-0.56%)
Aug 27, 2009 1.693 1.763 1.679 1.717 119,881 +0.01(+0.70%)
Aug 26, 2009 1.693 1.734 1.683 1.705 221,191 +0.02(+1.28%)
Aug 25, 2009 1.674 1.695 1.660 1.684 58,558 +0.02(+1.32%)
Aug 24, 2009 1.652 1.676 1.628 1.662 66,686 +0.01(+0.56%)
Aug 21, 2009 1.633 1.657 1.633 1.652 42,431 +0.04(+2.23%)
Aug 20, 2009 1.609 1.650 1.592 1.616 47,931 +0.01(+0.45%)
Aug 19, 2009 1.592 1.614 1.568 1.609 76,155 +0.02(+1.21%)
Aug 18, 2009 1.604 1.619 1.585 1.590 95,018 +0.00(+0.28%)
Aug 17, 2009 1.676 1.676 1.583 1.585 270,410 -0.11(-6.23%)
Aug 14, 2009 1.695 1.720 1.681 1.691 163,799 -0.00(-0.07%)
Aug 13, 2009 1.681 1.707 1.681 1.692 65,999 +0.01(+0.64%)
Aug 12, 2009 1.679 1.707 1.679 1.681 87,277 -0.01(-0.85%)
Aug 11, 2009 1.669 1.695 1.669 1.695 124,982 -0.01(-0.42%)
Aug 10, 2009 1.669 1.703 1.657 1.703 130,762 +0.04(+2.61%)
Aug 07, 2009 1.667 1.688 1.657 1.659 135,846 +0.00(+0.00%)
Aug 06, 2009 1.667 1.676 1.657 1.659 30,917 -0.01(-0.72%)
Aug 05, 2009 1.691 1.691 1.670 1.671 72,607 -0.01(-0.71%)
Aug 04, 2009 1.633 1.686 1.633 1.683 132,610 +0.06(+3.70%)
Aug 03, 2009 1.616 1.631 1.527 1.623 123,262 +0.03(+1.65%)
Jul 31, 2009 1.585 1.616 1.584 1.597 38,808 +0.01(+0.76%)
Jul 30, 2009 1.583 1.609 1.576 1.585 114,909 +0.01(+0.84%)
Jul 29, 2009 1.561 1.592 1.537 1.572 60,711 +0.02(+1.32%)
Jul 28, 2009 1.559 1.571 1.551 1.551 44,284 +0.00(+0.00%)
Jul 27, 2009 1.539 1.571 1.539 1.551 47,094 -0.00(-0.31%)
Jul 24, 2009 1.561 1.573 1.515 1.556 142,562 -0.00(-0.16%)
Jul 23, 2009 1.568 1.609 1.554 1.559 97,874 -0.01(-0.61%)
Jul 22, 2009 1.544 1.568 1.537 1.568 116,966 +0.02(+1.24%)
Jul 21, 2009 1.535 1.575 1.530 1.549 172,593 +0.01(+0.62%)
Jul 20, 2009 1.551 1.573 1.537 1.539 212,209 -0.01(-0.77%)
Jul 17, 2009 1.573 1.573 1.549 1.551 81,227 -0.03(-2.03%)
Jul 16, 2009 1.568 1.592 1.544 1.584 77,225 +0.01(+0.37%)
Jul 15, 2009 1.563 1.619 1.539 1.578 88,505 +0.00(+0.15%)
Jul 14, 2009 1.592 1.621 1.547 1.575 126,689 -0.02(-1.20%)
Jul 13, 2009 1.595 1.621 1.544 1.595 100,768 -0.01(-0.90%)
Jul 10, 2009 1.549 1.626 1.515 1.609 193,405 +0.06(+3.88%)
Jul 09, 2009 1.513 1.554 1.506 1.549 118,882 +0.01(+0.62%)
Jul 08, 2009 1.559 1.561 1.525 1.539 100,960 -0.03(-1.69%)
Jul 07, 2009 1.599 1.602 1.563 1.566 126,035 -0.05(-3.26%)
Jul 06, 2009 1.563 1.645 1.547 1.619 288,881 +0.08(+5.15%)
Jul 02, 2009 1.520 1.539 1.501 1.539 60,436 +0.01(+0.94%)
Jul 01, 2009 1.491 1.530 1.477 1.525 67,344 +0.04(+2.42%)
Jun 30, 2009 1.477 1.489 1.458 1.489 31,092 +0.00(+0.00%)
Jun 29, 2009 1.477 1.489 1.465 1.489 77,533 +0.01(+0.49%)
Jun 26, 2009 1.455 1.484 1.455 1.482 71,708 +0.04(+2.49%)
Jun 25, 2009 1.441 1.453 1.441 1.446 111,553 +0.00(+0.17%)
Jun 24, 2009 1.446 1.458 1.441 1.443 48,739 -0.01(-0.99%)
Jun 23, 2009 1.422 1.467 1.422 1.458 67,202 +0.04(+2.53%)
Jun 22, 2009 1.415 1.436 1.400 1.422 76,688 -0.02(-1.50%)
Jun 19, 2009 1.434 1.482 1.419 1.443 127,959 -0.01(-0.66%)
Jun 18, 2009 1.443 1.463 1.441 1.453 48,772 +0.01(+0.83%)
Jun 17, 2009 1.429 1.482 1.429 1.441 112,124 +0.01(+0.50%)
Jun 16, 2009 1.446 1.463 1.434 1.434 131,757 -0.02(-1.65%)
Jun 15, 2009 1.465 1.465 1.446 1.458 63,775 -0.01(-0.98%)
Jun 12, 2009 1.477 1.489 1.446 1.472 52,812 -0.02(-1.13%)
Jun 11, 2009 1.499 1.513 1.489 1.489 66,599 -0.02(-1.43%)
Jun 10, 2009 1.513 1.537 1.501 1.511 96,188 -0.00(-0.32%)
Jun 09, 2009 1.513 1.532 1.513 1.515 143,466 +0.00(+0.16%)
Jun 08, 2009 1.520 1.530 1.479 1.513 128,584 -0.03(-1.68%)
Jun 05, 2009 1.523 1.544 1.520 1.539 99,931 -0.01(-0.34%)
Jun 04, 2009 1.542 1.558 1.520 1.544 78,320 -0.01(-0.62%)
Jun 03, 2009 1.489 1.597 1.489 1.554 175,012 +0.05(+3.52%)
Jun 02, 2009 1.465 1.511 1.463 1.501 99,453 +0.01(+0.64%)
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.