PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.259 3.262 3.241 3.262 114,628 +0.02(+0.63%)
Jan 30, 2012 3.241 3.259 3.239 3.241 75,713 -0.01(-0.36%)
Jan 27, 2012 3.253 3.253 3.241 3.253 53,811 +0.00(+0.00%)
Jan 26, 2012 3.259 3.259 3.247 3.253 38,675 +0.00(+0.09%)
Jan 25, 2012 3.244 3.253 3.218 3.250 64,310 +0.01(+0.36%)
Jan 24, 2012 3.244 3.253 3.227 3.239 72,619 -0.00(-0.13%)
Jan 23, 2012 3.241 3.256 3.224 3.243 88,915 +0.03(+0.86%)
Jan 20, 2012 3.227 3.259 3.212 3.215 66,306 +0.01(+0.27%)
Jan 19, 2012 3.227 3.227 3.183 3.206 28,197 -0.01(-0.27%)
Jan 18, 2012 3.165 3.230 3.165 3.215 79,361 +0.04(+1.20%)
Jan 17, 2012 3.165 3.195 3.159 3.177 54,354 +0.02(+0.56%)
Jan 13, 2012 3.177 3.186 3.126 3.159 85,451 -0.00(-0.09%)
Jan 12, 2012 3.186 3.195 3.156 3.162 75,799 -0.02(-0.55%)
Jan 11, 2012 3.180 3.180 3.165 3.180 24,635 +0.01(+0.28%)
Jan 10, 2012 3.171 3.183 3.142 3.171 63,720 +0.00(+0.00%)
Jan 09, 2012 3.191 3.191 3.171 3.171 62,115 -0.01(-0.37%)
Jan 06, 2012 3.186 3.186 3.171 3.183 46,815 +0.00(+0.00%)
Jan 05, 2012 3.177 3.183 3.154 3.183 60,499 -0.00(-0.09%)
Jan 04, 2012 3.159 3.186 3.139 3.186 83,478 +0.05(+1.67%)
Dec 30, 2011 3.122 3.161 3.101 3.133 122,024 +0.01(+0.37%)
Dec 29, 2011 3.130 3.130 3.119 3.122 32,994 +0.02(+0.66%)
Dec 28, 2011 3.159 3.174 3.101 3.101 66,728 -0.04(-1.39%)
Dec 27, 2011 3.122 3.145 3.102 3.145 106,202 +0.03(+1.02%)
Dec 23, 2011 3.093 3.122 3.091 3.113 63,571 -0.01(-0.18%)
Dec 21, 2011 3.096 3.122 3.061 3.119 114,636 +0.03(+0.93%)
Dec 20, 2011 3.096 3.099 3.058 3.090 47,245 +0.02(+0.58%)
Dec 19, 2011 3.056 3.093 3.053 3.072 31,322 +0.01(+0.17%)
Dec 16, 2011 3.096 3.099 3.041 3.067 64,500 -0.01(-0.19%)
Dec 15, 2011 3.105 3.105 3.050 3.073 50,673 +0.00(+0.09%)
Dec 14, 2011 3.119 3.119 3.027 3.070 101,894 -0.04(-1.30%)
Dec 13, 2011 3.099 3.119 3.084 3.110 59,932 +0.01(+0.47%)
Dec 12, 2011 3.105 3.110 3.084 3.096 35,807 -0.01(-0.19%)
Dec 09, 2011 3.122 3.122 3.084 3.102 86,179 +0.00(+0.00%)
Dec 08, 2011 3.125 3.136 3.093 3.102 64,948 -0.00(-0.09%)
Dec 07, 2011 3.116 3.133 3.105 3.105 60,363 +0.00(+0.09%)
Dec 06, 2011 3.107 3.119 3.096 3.102 27,270 +0.01(+0.19%)
Dec 05, 2011 3.105 3.105 3.059 3.096 53,778 +0.03(+1.12%)
Dec 02, 2011 3.105 3.119 3.047 3.062 127,751 -0.02(-0.56%)
Dec 01, 2011 3.125 3.125 3.067 3.079 87,605 -0.04(-1.28%)
Nov 30, 2011 3.127 3.127 3.070 3.119 93,019 +0.05(+1.49%)
Nov 29, 2011 3.133 3.133 3.059 3.073 116,648 -0.04(-1.20%)
Nov 28, 2011 3.102 3.147 3.062 3.110 162,521 +0.06(+1.87%)
Nov 25, 2011 3.082 3.102 3.053 3.053 28,130 -0.03(-0.93%)
Nov 23, 2011 3.073 3.082 3.053 3.082 45,607 +0.03(+0.84%)
Nov 22, 2011 3.076 3.082 3.042 3.056 63,267 +0.01(+0.19%)
Nov 21, 2011 3.087 3.087 3.012 3.050 116,389 -0.04(-1.20%)
Nov 18, 2011 3.136 3.136 3.062 3.087 26,319 -0.01(-0.46%)
Nov 17, 2011 3.105 3.105 3.061 3.102 45,555 +0.02(+0.56%)
Nov 16, 2011 3.142 3.142 3.076 3.085 39,701 -0.02(-0.74%)
Nov 15, 2011 3.136 3.147 3.044 3.107 59,038 -0.01(-0.46%)
Nov 14, 2011 3.153 3.153 3.079 3.122 31,523 -0.04(-1.18%)
Nov 11, 2011 3.173 3.173 3.082 3.159 67,052 +0.07(+2.22%)
Nov 10, 2011 3.199 3.199 3.090 3.090 43,231 -0.02(-0.74%)
Nov 09, 2011 3.162 3.165 3.093 3.113 97,950 +0.00(+0.11%)
Nov 08, 2011 3.119 3.119 3.068 3.110 68,038 +0.00(+0.07%)
Nov 07, 2011 3.110 3.110 3.082 3.107 49,721 +0.01(+0.28%)
Nov 04, 2011 3.093 3.110 3.053 3.099 67,683 +0.03(+1.02%)
Nov 03, 2011 3.059 3.099 3.019 3.068 48,379 +0.04(+1.31%)
Nov 02, 2011 3.102 3.119 3.005 3.028 93,865 -0.03(-0.93%)
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.