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 (%)
Sep 30, 2009 1.825 1.827 1.803 1.825 66,493 +0.01(+0.69%)
Sep 29, 2009 1.822 1.822 1.801 1.813 87,713 +0.01(+0.65%)
Sep 28, 2009 1.825 1.828 1.801 1.801 73,261 -0.00(-0.12%)
Sep 25, 2009 1.801 1.803 1.791 1.803 121,762 +0.00(+0.13%)
Sep 24, 2009 1.801 1.815 1.794 1.801 67,055 -0.00(-0.13%)
Sep 23, 2009 1.782 1.813 1.782 1.803 61,895 +0.02(+1.21%)
Sep 22, 2009 1.806 1.820 1.770 1.782 137,472 -0.02(-1.33%)
Sep 21, 2009 1.822 1.822 1.750 1.806 122,003 -0.02(-1.05%)
Sep 18, 2009 1.796 1.834 1.796 1.825 113,103 +0.03(+1.78%)
Sep 17, 2009 1.758 1.794 1.758 1.793 126,114 +0.03(+1.87%)
Sep 16, 2009 1.738 1.822 1.738 1.760 264,320 +0.03(+1.48%)
Sep 15, 2009 1.729 1.741 1.729 1.734 150,404 +0.01(+0.32%)
Sep 14, 2009 1.729 1.734 1.719 1.729 54,061 -0.01(-0.42%)
Sep 11, 2009 1.734 1.750 1.734 1.736 89,392 +0.00(+0.14%)
Sep 10, 2009 1.712 1.750 1.712 1.734 71,474 +0.01(+0.56%)
Sep 09, 2009 1.729 1.743 1.717 1.724 112,128 -0.02(-1.10%)
Sep 08, 2009 1.746 1.748 1.712 1.743 63,773 +0.04(+2.11%)
Sep 04, 2009 1.681 1.707 1.659 1.707 102,282 +0.03(+1.57%)
Sep 03, 2009 1.671 1.681 1.659 1.681 43,990 +0.02(+1.45%)
Sep 02, 2009 1.659 1.678 1.645 1.657 116,102 -0.00(-0.29%)
Sep 01, 2009 1.726 1.726 1.652 1.661 121,162 -0.05(-3.08%)
Aug 31, 2009 1.673 1.714 1.664 1.714 158,268 +0.01(+0.42%)
Aug 28, 2009 1.722 1.724 1.690 1.707 66,859 -0.01(-0.56%)
Aug 27, 2009 1.693 1.762 1.678 1.717 119,908 +0.01(+0.70%)
Aug 26, 2009 1.693 1.733 1.683 1.705 221,242 +0.02(+1.28%)
Aug 25, 2009 1.673 1.695 1.660 1.683 58,571 +0.02(+1.32%)
Aug 24, 2009 1.652 1.676 1.628 1.661 66,701 +0.01(+0.56%)
Aug 21, 2009 1.633 1.657 1.633 1.652 42,440 +0.04(+2.23%)
Aug 20, 2009 1.609 1.649 1.592 1.616 47,942 +0.01(+0.45%)
Aug 19, 2009 1.592 1.613 1.568 1.609 76,172 +0.02(+1.21%)
Aug 18, 2009 1.604 1.618 1.585 1.589 95,039 +0.00(+0.28%)
Aug 17, 2009 1.676 1.676 1.582 1.585 270,471 -0.11(-6.23%)
Aug 14, 2009 1.695 1.719 1.681 1.690 163,836 -0.00(-0.07%)
Aug 13, 2009 1.681 1.707 1.681 1.692 66,014 +0.01(+0.64%)
Aug 12, 2009 1.678 1.707 1.678 1.681 87,297 -0.01(-0.85%)
Aug 11, 2009 1.669 1.695 1.669 1.695 125,010 -0.01(-0.42%)
Aug 10, 2009 1.669 1.702 1.657 1.702 130,791 +0.04(+2.61%)
Aug 07, 2009 1.666 1.688 1.657 1.659 135,877 +0.00(+0.00%)
Aug 06, 2009 1.666 1.676 1.657 1.659 30,924 -0.01(-0.72%)
Aug 05, 2009 1.690 1.690 1.669 1.671 72,624 -0.01(-0.71%)
Aug 04, 2009 1.633 1.685 1.632 1.683 132,641 +0.06(+3.70%)
Aug 03, 2009 1.616 1.630 1.527 1.623 123,290 +0.03(+1.65%)
Jul 31, 2009 1.585 1.616 1.584 1.597 38,817 +0.01(+0.76%)
Jul 30, 2009 1.582 1.609 1.575 1.585 114,935 +0.01(+0.84%)
Jul 29, 2009 1.561 1.592 1.537 1.572 60,724 +0.02(+1.32%)
Jul 28, 2009 1.558 1.570 1.551 1.551 44,294 +0.00(+0.00%)
Jul 27, 2009 1.539 1.570 1.539 1.551 47,105 -0.00(-0.31%)
Jul 24, 2009 1.561 1.573 1.515 1.556 142,595 -0.00(-0.16%)
Jul 23, 2009 1.568 1.609 1.553 1.558 97,897 -0.01(-0.61%)
Jul 22, 2009 1.544 1.568 1.537 1.568 116,993 +0.02(+1.24%)
Jul 21, 2009 1.534 1.575 1.529 1.549 172,632 +0.01(+0.62%)
Jul 20, 2009 1.551 1.573 1.537 1.539 212,258 -0.01(-0.77%)
Jul 17, 2009 1.573 1.573 1.549 1.551 81,245 -0.03(-2.03%)
Jul 16, 2009 1.568 1.592 1.544 1.583 77,243 +0.01(+0.37%)
Jul 15, 2009 1.563 1.618 1.539 1.577 88,526 +0.00(+0.15%)
Jul 14, 2009 1.592 1.621 1.546 1.575 126,718 -0.02(-1.20%)
Jul 13, 2009 1.594 1.621 1.544 1.594 100,791 -0.01(-0.90%)
Jul 10, 2009 1.549 1.625 1.515 1.609 193,449 +0.06(+3.88%)
Jul 09, 2009 1.513 1.553 1.505 1.549 118,909 +0.01(+0.62%)
Jul 08, 2009 1.558 1.561 1.525 1.539 100,983 -0.03(-1.69%)
Jul 07, 2009 1.599 1.601 1.563 1.565 126,064 -0.05(-3.26%)
Jul 06, 2009 1.563 1.645 1.546 1.618 288,947 +0.08(+5.15%)
Jul 02, 2009 1.520 1.539 1.501 1.539 60,450 +0.01(+0.94%)
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.