PCM Fund, Inc. (NY: PCM )

9.040 +0.140 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.377 3.407 3.374 3.391 49,201 +0.01(+0.30%)
Sep 29, 2011 3.377 3.428 3.354 3.381 70,648 +0.01(+0.40%)
Sep 28, 2011 3.407 3.434 3.367 3.367 63,615 -0.01(-0.40%)
Sep 27, 2011 3.414 3.451 3.360 3.381 80,570 -0.01(-0.30%)
Sep 26, 2011 3.488 3.488 3.367 3.391 159,491 -0.06(-1.75%)
Sep 23, 2011 3.481 3.481 3.347 3.451 105,163 -0.01(-0.19%)
Sep 22, 2011 3.424 3.538 3.424 3.458 98,729 -0.02(-0.58%)
Sep 21, 2011 3.545 3.545 3.461 3.478 69,957 -0.06(-1.61%)
Sep 20, 2011 3.575 3.575 3.475 3.535 164,999 -0.04(-1.13%)
Sep 19, 2011 3.535 3.595 3.424 3.575 111,082 +0.05(+1.36%)
Sep 16, 2011 3.558 3.558 3.498 3.527 74,821 -0.01(-0.41%)
Sep 15, 2011 3.585 3.626 3.478 3.542 237,560 -0.04(-1.03%)
Sep 14, 2011 3.656 3.656 3.558 3.579 72,736 -0.04(-1.11%)
Sep 13, 2011 3.663 3.663 3.569 3.619 75,733 -0.06(-1.73%)
Sep 12, 2011 3.542 3.683 3.542 3.683 37,527 +0.07(+2.05%)
Sep 09, 2011 3.612 3.622 3.592 3.609 47,604 -0.03(-0.87%)
Sep 08, 2011 3.659 3.673 3.619 3.640 34,077 -0.01(-0.24%)
Sep 07, 2011 3.639 3.659 3.586 3.649 51,876 +0.06(+1.77%)
Sep 06, 2011 3.632 3.632 3.586 3.586 53,614 -0.06(-1.74%)
Sep 02, 2011 3.659 3.662 3.622 3.649 73,169 +0.01(+0.19%)
Sep 01, 2011 3.666 3.666 3.626 3.642 54,859 +0.02(+0.46%)
Aug 31, 2011 3.666 3.666 3.626 3.626 39,306 -0.02(-0.46%)
Aug 30, 2011 3.642 3.649 3.630 3.642 16,041 +0.02(+0.55%)
Aug 29, 2011 3.666 3.666 3.609 3.622 55,264 -0.00(-0.09%)
Aug 26, 2011 3.596 3.636 3.592 3.626 8,852 +0.01(+0.28%)
Aug 25, 2011 3.636 3.636 3.570 3.616 30,745 -0.03(-0.82%)
Aug 24, 2011 3.672 3.672 3.586 3.646 54,487 +0.01(+0.18%)
Aug 23, 2011 3.599 3.639 3.583 3.639 19,645 +0.06(+1.77%)
Aug 22, 2011 3.659 3.659 3.566 3.576 30,691 -0.05(-1.31%)
Aug 19, 2011 3.646 3.662 3.586 3.623 38,253 -0.04(-0.98%)
Aug 18, 2011 3.712 3.712 3.556 3.659 185,028 -0.02(-0.45%)
Aug 17, 2011 3.696 3.702 3.632 3.676 50,967 +0.01(+0.36%)
Aug 16, 2011 3.666 3.729 3.596 3.662 45,911 +0.03(+0.83%)
Aug 15, 2011 3.629 3.736 3.569 3.632 92,872 +0.04(+1.11%)
Aug 12, 2011 3.606 3.662 3.536 3.592 89,067 +0.02(+0.70%)
Aug 11, 2011 3.452 3.569 3.386 3.567 125,040 +0.18(+5.26%)
Aug 10, 2011 3.326 3.449 3.319 3.389 102,009 -0.01(-0.20%)
Aug 09, 2011 3.479 3.399 3.153 3.396 171,827 +0.15(+4.51%)
Aug 08, 2011 3.451 3.492 3.128 3.249 470,908 -0.30(-8.47%)
Aug 05, 2011 3.540 3.590 3.428 3.550 204,317 +0.03(+0.85%)
Aug 04, 2011 3.666 3.666 3.520 3.520 170,711 -0.16(-4.23%)
Aug 03, 2011 3.636 3.702 3.626 3.676 117,925 +0.02(+0.63%)
Aug 02, 2011 3.573 3.669 3.573 3.652 100,384 +0.03(+0.91%)
Aug 01, 2011 3.619 3.626 3.543 3.619 92,091 +0.07(+1.96%)
Jul 29, 2011 3.530 3.593 3.527 3.550 70,944 -0.03(-0.74%)
Jul 28, 2011 3.533 3.606 3.487 3.576 90,557 +0.04(+1.22%)
Jul 27, 2011 3.656 3.656 3.481 3.533 247,371 -0.15(-4.04%)
Jul 26, 2011 3.679 3.682 3.662 3.682 41,308 -0.01(-0.36%)
Jul 25, 2011 3.712 3.712 3.669 3.695 81,978 -0.01(-0.37%)
Jul 22, 2011 3.732 3.735 3.695 3.709 47,818 -0.02(-0.61%)
Jul 21, 2011 3.728 3.755 3.722 3.732 84,582 +0.00(+0.09%)
Jul 20, 2011 3.702 3.752 3.702 3.728 78,874 +0.03(+0.89%)
Jul 19, 2011 3.672 3.702 3.672 3.695 44,318 +0.01(+0.18%)
Jul 18, 2011 3.709 3.735 3.672 3.689 79,155 -0.04(-1.17%)
Jul 15, 2011 3.722 3.738 3.722 3.732 56,410 +0.00(+0.02%)
Jul 14, 2011 3.722 3.758 3.722 3.732 69,465 -0.02(-0.40%)
Jul 13, 2011 3.725 3.755 3.725 3.747 52,384 +0.01(+0.32%)
Jul 12, 2011 3.732 3.738 3.689 3.735 80,117 +0.01(+0.16%)
Jul 11, 2011 3.752 3.752 3.712 3.729 60,501 -0.02(-0.60%)
Jul 08, 2011 3.738 3.775 3.715 3.752 187,081 +0.02(+0.62%)
Jul 07, 2011 3.762 3.781 3.722 3.728 87,653 -0.01(-0.27%)
Jul 06, 2011 3.755 3.771 3.738 3.738 125,051 -0.02(-0.52%)
Jul 05, 2011 3.758 3.768 3.740 3.758 64,780 +0.02(+0.42%)
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.