PCM Fund, Inc. (NY: PCM )

11.18 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.600 7.610 7.510 7.602 15,965 +0.05(+0.69%)
Sep 29, 2009 7.590 7.590 7.500 7.550 21,060 +0.05(+0.65%)
Sep 28, 2009 7.600 7.612 7.500 7.501 17,590 -0.01(-0.12%)
Sep 25, 2009 7.500 7.510 7.460 7.510 29,235 +0.01(+0.13%)
Sep 24, 2009 7.500 7.560 7.470 7.500 16,100 -0.01(-0.13%)
Sep 23, 2009 7.420 7.550 7.420 7.510 14,861 +0.09(+1.21%)
Sep 22, 2009 7.520 7.580 7.370 7.420 33,007 -0.10(-1.33%)
Sep 21, 2009 7.590 7.590 7.290 7.520 29,293 -0.08(-1.05%)
Sep 18, 2009 7.480 7.640 7.480 7.600 27,156 +0.13(+1.78%)
Sep 17, 2009 7.320 7.470 7.320 7.467 30,280 +0.14(+1.87%)
Sep 16, 2009 7.240 7.590 7.240 7.330 63,463 +0.11(+1.48%)
Sep 15, 2009 7.200 7.250 7.200 7.223 36,112 +0.02(+0.32%)
Sep 14, 2009 7.200 7.220 7.160 7.200 12,980 -0.03(-0.41%)
Sep 11, 2009 7.220 7.290 7.220 7.230 21,463 +0.01(+0.14%)
Sep 10, 2009 7.130 7.289 7.130 7.220 17,161 +0.04(+0.56%)
Sep 09, 2009 7.200 7.260 7.150 7.180 26,922 -0.08(-1.10%)
Sep 08, 2009 7.270 7.282 7.130 7.260 15,312 +0.15(+2.11%)
Sep 04, 2009 7.000 7.110 6.910 7.110 24,558 +0.11(+1.57%)
Sep 03, 2009 6.960 7.000 6.910 7.000 10,562 +0.10(+1.45%)
Sep 02, 2009 6.910 6.990 6.850 6.900 27,876 -0.02(-0.29%)
Sep 01, 2009 7.190 7.190 6.880 6.920 29,091 -0.22(-3.08%)
Aug 31, 2009 6.970 7.140 6.930 7.140 38,000 +0.03(+0.42%)
Aug 28, 2009 7.170 7.180 7.040 7.110 16,053 -0.04(-0.56%)
Aug 27, 2009 7.050 7.340 6.990 7.150 28,790 +0.05(+0.70%)
Aug 26, 2009 7.050 7.219 7.010 7.100 53,120 +0.09(+1.28%)
Aug 25, 2009 6.970 7.060 6.912 7.010 14,063 +0.09(+1.32%)
Aug 24, 2009 6.880 6.980 6.780 6.919 16,015 +0.04(+0.56%)
Aug 21, 2009 6.800 6.900 6.800 6.880 10,190 +0.15(+2.23%)
Aug 20, 2009 6.700 6.870 6.630 6.730 11,511 +0.03(+0.45%)
Aug 19, 2009 6.630 6.720 6.530 6.700 18,289 +0.08(+1.21%)
Aug 18, 2009 6.680 6.740 6.600 6.620 22,819 +0.02(+0.28%)
Aug 17, 2009 6.980 6.980 6.590 6.601 64,940 -0.44(-6.23%)
Aug 14, 2009 7.060 7.160 7.000 7.040 39,337 -0.00(-0.07%)
Aug 13, 2009 7.000 7.110 7.000 7.045 15,850 +0.04(+0.64%)
Aug 12, 2009 6.990 7.110 6.990 7.000 20,960 -0.06(-0.85%)
Aug 11, 2009 6.950 7.060 6.950 7.060 30,015 -0.03(-0.42%)
Aug 10, 2009 6.950 7.090 6.900 7.090 31,403 +0.18(+2.60%)
Aug 07, 2009 6.940 7.030 6.900 6.910 32,624 +0.00(+0.00%)
Aug 06, 2009 6.940 6.980 6.900 6.910 7,425 -0.05(-0.72%)
Aug 05, 2009 7.040 7.040 6.953 6.960 17,437 -0.05(-0.71%)
Aug 04, 2009 6.800 7.020 6.798 7.010 31,847 +0.25(+3.70%)
Aug 03, 2009 6.730 6.790 6.360 6.760 29,602 +0.11(+1.65%)
Jul 31, 2009 6.600 6.730 6.598 6.650 9,320 +0.05(+0.76%)
Jul 30, 2009 6.590 6.700 6.561 6.600 27,596 +0.05(+0.84%)
Jul 29, 2009 6.500 6.630 6.400 6.545 14,580 +0.09(+1.32%)
Jul 28, 2009 6.490 6.540 6.460 6.460 10,635 +0.00(+0.00%)
Jul 27, 2009 6.410 6.540 6.410 6.460 11,310 -0.02(-0.31%)
Jul 24, 2009 6.500 6.550 6.310 6.480 34,237 -0.01(-0.16%)
Jul 23, 2009 6.530 6.700 6.470 6.490 23,505 -0.04(-0.61%)
Jul 22, 2009 6.430 6.530 6.400 6.530 28,090 +0.08(+1.24%)
Jul 21, 2009 6.390 6.560 6.370 6.450 41,449 +0.04(+0.62%)
Jul 20, 2009 6.460 6.550 6.400 6.410 50,963 -0.05(-0.77%)
Jul 17, 2009 6.550 6.550 6.450 6.460 19,507 -0.13(-2.03%)
Jul 16, 2009 6.530 6.630 6.430 6.594 18,546 +0.02(+0.37%)
Jul 15, 2009 6.510 6.740 6.410 6.570 21,255 +0.01(+0.15%)
Jul 14, 2009 6.630 6.750 6.440 6.560 30,425 -0.08(-1.20%)
Jul 13, 2009 6.640 6.750 6.430 6.640 24,200 -0.06(-0.90%)
Jul 10, 2009 6.450 6.770 6.310 6.700 46,447 +0.25(+3.88%)
Jul 09, 2009 6.300 6.470 6.270 6.450 28,550 +0.04(+0.62%)
Jul 08, 2009 6.490 6.500 6.350 6.410 24,246 -0.11(-1.69%)
Jul 07, 2009 6.660 6.670 6.510 6.520 30,268 -0.22(-3.26%)
Jul 06, 2009 6.510 6.850 6.440 6.740 69,376 +0.33(+5.15%)
Jul 02, 2009 6.330 6.410 6.250 6.410 14,514 +0.06(+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.