PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.803 2.305 1.803 1.813 79,567 +0.03(+1.89%)
Sep 29, 2008 1.832 2.401 1.681 1.779 298,822 -0.14(-7.38%)
Sep 26, 2008 1.990 1.990 1.846 1.921 0 -0.06(-3.03%)
Sep 25, 2008 1.914 2.005 1.914 1.981 87,747 +0.06(+3.13%)
Sep 24, 2008 1.969 1.969 1.861 1.921 82,191 -0.02(-1.23%)
Sep 23, 2008 1.873 2.124 1.873 1.945 95,918 +0.08(+4.52%)
Sep 22, 2008 1.981 1.999 1.846 1.861 92,053 -0.12(-6.06%)
Sep 19, 2008 1.849 2.005 1.849 1.981 0 +0.18(+10.00%)
Sep 18, 2008 1.722 1.858 1.582 1.801 159,692 +0.04(+2.04%)
Sep 17, 2008 1.873 1.916 1.765 1.765 112,266 -0.22(-11.02%)
Sep 16, 2008 2.031 2.166 1.779 1.983 312,525 -0.08(-3.84%)
Sep 15, 2008 2.113 2.113 2.055 2.062 99,267 -0.06(-3.05%)
Sep 12, 2008 2.113 2.134 2.113 2.127 43,315 +0.00(+0.18%)
Sep 11, 2008 2.120 2.144 2.108 2.123 24,273 -0.04(-1.73%)
Sep 10, 2008 2.209 2.209 2.086 2.161 107,709 -0.07(-3.02%)
Sep 09, 2008 2.226 2.341 2.192 2.228 17,663 -0.01(-0.49%)
Sep 08, 2008 2.377 2.381 2.173 2.239 104,115 +0.07(+3.28%)
Sep 05, 2008 2.175 2.190 2.166 2.168 0 -0.01(-0.44%)
Sep 04, 2008 2.170 2.247 2.168 2.178 50,479 -0.02(-1.09%)
Sep 03, 2008 2.197 2.223 2.173 2.202 99,209 +0.01(+0.28%)
Sep 02, 2008 2.219 2.219 2.187 2.195 20,379 -0.03(-1.15%)
Aug 29, 2008 2.195 2.221 2.195 2.221 15,805 +0.01(+0.32%)
Aug 28, 2008 2.245 2.245 2.202 2.214 54,664 +0.00(+0.11%)
Aug 27, 2008 2.257 2.257 2.173 2.211 30,300 +0.00(+0.11%)
Aug 26, 2008 2.173 2.221 2.173 2.209 30,554 +0.02(+0.77%)
Aug 25, 2008 2.204 2.235 2.190 2.192 57,892 -0.00(-0.22%)
Aug 22, 2008 2.245 2.245 2.190 2.197 41,595 -0.05(-2.24%)
Aug 21, 2008 2.240 2.274 2.240 2.247 11,245 +0.02(+0.97%)
Aug 20, 2008 2.281 2.281 2.209 2.226 50,812 -0.06(-2.62%)
Aug 19, 2008 2.288 2.298 2.279 2.286 37,172 -0.01(-0.63%)
Aug 18, 2008 2.317 2.336 2.293 2.300 20,703 -0.02(-0.95%)
Aug 15, 2008 2.233 2.324 2.223 2.322 0 +0.07(+3.25%)
Aug 14, 2008 2.219 2.255 2.214 2.249 75,552 +0.04(+1.94%)
Aug 13, 2008 2.180 2.209 2.163 2.207 26,305 +0.01(+0.44%)
Aug 12, 2008 2.204 2.219 2.185 2.197 71,603 -0.03(-1.29%)
Aug 11, 2008 2.209 2.233 2.168 2.226 92,878 -0.01(-0.43%)
Aug 08, 2008 2.283 2.283 2.190 2.235 164,086 -0.06(-2.62%)
Aug 07, 2008 2.286 2.382 2.283 2.295 88,088 -0.02(-0.83%)
Aug 06, 2008 2.363 2.363 2.312 2.315 16,243 -0.02(-0.82%)
Aug 05, 2008 2.322 2.382 2.322 2.334 64,031 -0.01(-0.31%)
Aug 04, 2008 2.310 2.379 2.310 2.341 50,320 +0.04(+1.77%)
Aug 01, 2008 2.305 2.358 2.269 2.300 105,377 +0.01(+0.31%)
Jul 31, 2008 2.274 2.298 2.257 2.293 6,239 -0.02(-0.93%)
Jul 30, 2008 2.245 2.425 2.245 2.315 96,018 +0.04(+1.69%)
Jul 29, 2008 2.276 2.425 2.187 2.276 161,945 +0.05(+2.27%)
Jul 28, 2008 2.231 2.252 2.214 2.226 14,294 -0.00(-0.22%)
Jul 25, 2008 2.245 2.251 2.199 2.231 49,521 -0.01(-0.64%)
Jul 24, 2008 2.240 2.262 2.158 2.245 218,876 -0.02(-0.74%)
Jul 23, 2008 2.245 2.295 2.245 2.262 68,534 -0.01(-0.42%)
Jul 22, 2008 2.267 2.303 2.247 2.271 19,221 -0.02(-0.84%)
Jul 21, 2008 2.288 2.353 2.264 2.291 144,827 -0.01(-0.52%)
Jul 18, 2008 2.305 2.322 2.281 2.303 97,768 -0.01(-0.25%)
Jul 17, 2008 2.324 2.324 2.305 2.308 12,848 -0.00(-0.12%)
Jul 16, 2008 2.322 2.339 2.307 2.311 18,221 +0.03(+1.33%)
Jul 15, 2008 2.317 2.341 2.271 2.281 49,425 -0.06(-2.56%)
Jul 14, 2008 2.353 2.365 2.322 2.341 140,891 -0.00(-0.21%)
Jul 11, 2008 2.358 2.358 2.329 2.346 40,066 -0.01(-0.51%)
Jul 10, 2008 2.367 2.394 2.343 2.358 90,795 -0.01(-0.41%)
Jul 09, 2008 2.396 2.403 2.351 2.367 91,745 -0.01(-0.60%)
Jul 08, 2008 2.396 2.408 2.375 2.382 32,540 -0.03(-1.29%)
Jul 07, 2008 2.406 2.425 2.367 2.413 81,308 -0.02(-0.89%)
Jul 04, 2008 2.413 2.435 2.401 2.435 13,827 +0.00(+0.00%)
Jul 03, 2008 2.413 2.435 2.401 2.435 13,827 +0.04(+1.55%)
Jul 02, 2008 2.382 2.430 2.367 2.397 79,129 +0.01(+0.35%)
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.