PCM Fund, Inc. (NY: PCM )

8.723 -0.187 (-2.10%)
Streaming Delayed Price Updated: 9:58 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.107 2.110 2.083 2.108 57,573 +0.01(+0.69%)
Sep 29, 2009 2.105 2.105 2.080 2.094 75,947 +0.01(+0.65%)
Sep 28, 2009 2.107 2.111 2.080 2.080 63,433 -0.00(-0.12%)
Sep 25, 2009 2.080 2.082 2.069 2.082 105,428 +0.00(+0.13%)
Sep 24, 2009 2.080 2.096 2.071 2.080 58,060 -0.00(-0.13%)
Sep 23, 2009 2.058 2.094 2.058 2.083 53,592 +0.02(+1.21%)
Sep 22, 2009 2.085 2.102 2.044 2.058 119,031 -0.03(-1.33%)
Sep 21, 2009 2.105 2.105 2.021 2.085 105,637 -0.02(-1.05%)
Sep 18, 2009 2.074 2.119 2.074 2.107 97,931 +0.04(+1.78%)
Sep 17, 2009 2.030 2.071 2.030 2.071 109,197 +0.04(+1.87%)
Sep 16, 2009 2.008 2.105 2.008 2.033 228,863 +0.03(+1.48%)
Sep 15, 2009 1.997 2.010 1.997 2.003 130,228 +0.01(+0.32%)
Sep 14, 2009 1.997 2.002 1.985 1.997 46,809 -0.01(-0.41%)
Sep 11, 2009 2.002 2.021 2.002 2.005 77,400 +0.00(+0.14%)
Sep 10, 2009 1.977 2.021 1.977 2.002 61,886 +0.01(+0.56%)
Sep 09, 2009 1.997 2.013 1.983 1.991 97,087 -0.02(-1.10%)
Sep 08, 2009 2.016 2.019 1.977 2.013 55,218 +0.04(+2.11%)
Sep 04, 2009 1.941 1.972 1.916 1.972 88,562 +0.03(+1.57%)
Sep 03, 2009 1.930 1.941 1.916 1.941 38,089 +0.03(+1.45%)
Sep 02, 2009 1.916 1.938 1.899 1.913 100,527 -0.01(-0.29%)
Sep 01, 2009 1.994 1.994 1.908 1.919 104,909 -0.06(-3.08%)
Aug 31, 2009 1.933 1.980 1.922 1.980 137,037 +0.01(+0.42%)
Aug 28, 2009 1.988 1.991 1.952 1.972 57,891 -0.01(-0.56%)
Aug 27, 2009 1.955 2.035 1.938 1.983 103,823 +0.01(+0.70%)
Aug 26, 2009 1.955 2.002 1.944 1.969 191,563 +0.02(+1.28%)
Aug 25, 2009 1.933 1.958 1.917 1.944 50,714 +0.03(+1.32%)
Aug 24, 2009 1.908 1.936 1.880 1.919 57,754 +0.01(+0.56%)
Aug 21, 2009 1.886 1.913 1.886 1.908 36,747 +0.04(+2.23%)
Aug 20, 2009 1.858 1.905 1.838 1.866 41,511 +0.01(+0.45%)
Aug 19, 2009 1.838 1.863 1.811 1.858 65,954 +0.02(+1.21%)
Aug 18, 2009 1.852 1.869 1.830 1.836 82,290 +0.01(+0.28%)
Aug 17, 2009 1.936 1.936 1.827 1.831 234,189 -0.12(-6.23%)
Aug 14, 2009 1.958 1.985 1.941 1.952 141,858 -0.00(-0.07%)
Aug 13, 2009 1.941 1.972 1.941 1.954 57,158 +0.01(+0.64%)
Aug 12, 2009 1.938 1.972 1.938 1.941 75,586 -0.02(-0.85%)
Aug 11, 2009 1.927 1.958 1.927 1.958 108,241 -0.01(-0.42%)
Aug 10, 2009 1.927 1.966 1.913 1.966 113,246 +0.05(+2.60%)
Aug 07, 2009 1.924 1.949 1.913 1.916 117,650 +0.00(+0.00%)
Aug 06, 2009 1.924 1.936 1.913 1.916 26,776 -0.01(-0.72%)
Aug 05, 2009 1.952 1.952 1.928 1.930 62,882 -0.01(-0.71%)
Aug 04, 2009 1.886 1.947 1.885 1.944 114,848 +0.07(+3.70%)
Aug 03, 2009 1.866 1.883 1.764 1.875 106,752 +0.03(+1.65%)
Jul 31, 2009 1.830 1.866 1.829 1.844 33,610 +0.01(+0.76%)
Jul 30, 2009 1.827 1.858 1.819 1.830 99,517 +0.02(+0.84%)
Jul 29, 2009 1.802 1.838 1.775 1.815 52,579 +0.02(+1.32%)
Jul 28, 2009 1.800 1.814 1.791 1.791 38,352 +0.00(+0.00%)
Jul 27, 2009 1.777 1.814 1.777 1.791 40,786 -0.01(-0.31%)
Jul 24, 2009 1.802 1.816 1.750 1.797 123,467 -0.00(-0.16%)
Jul 23, 2009 1.811 1.858 1.794 1.800 84,764 -0.01(-0.61%)
Jul 22, 2009 1.783 1.811 1.775 1.811 101,299 +0.02(+1.24%)
Jul 21, 2009 1.772 1.819 1.766 1.789 149,475 +0.01(+0.62%)
Jul 20, 2009 1.791 1.816 1.775 1.777 183,785 -0.01(-0.77%)
Jul 17, 2009 1.816 1.816 1.789 1.791 70,347 -0.04(-2.03%)
Jul 16, 2009 1.811 1.838 1.783 1.828 66,881 +0.01(+0.37%)
Jul 15, 2009 1.805 1.869 1.777 1.822 76,650 +0.00(+0.15%)
Jul 14, 2009 1.838 1.872 1.786 1.819 109,720 -0.02(-1.20%)
Jul 13, 2009 1.841 1.872 1.783 1.841 87,271 -0.02(-0.90%)
Jul 10, 2009 1.789 1.877 1.750 1.858 167,499 +0.07(+3.88%)
Jul 09, 2009 1.747 1.794 1.739 1.789 102,958 +0.01(+0.62%)
Jul 08, 2009 1.800 1.802 1.761 1.777 87,437 -0.03(-1.69%)
Jul 07, 2009 1.847 1.850 1.805 1.808 109,153 -0.06(-3.26%)
Jul 06, 2009 1.805 1.899 1.786 1.869 250,186 +0.09(+5.15%)
Jul 02, 2009 1.755 1.777 1.733 1.777 52,341 +0.02(+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.