PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 1.918 1.938 1.861 1.909 251,750 -0.01(-0.62%)
Oct 29, 2009 1.911 1.954 1.861 1.921 102,690 +0.06(+3.23%)
Oct 28, 2009 1.957 1.988 1.803 1.861 217,172 -0.11(-5.49%)
Oct 27, 2009 1.974 1.988 1.940 1.969 190,742 -0.03(-1.32%)
Oct 26, 2009 1.957 1.995 1.938 1.995 285,369 +0.04(+1.96%)
Oct 23, 2009 1.940 1.966 1.930 1.957 580,610 +0.05(+2.39%)
Oct 22, 2009 1.885 1.911 1.880 1.911 63,519 +0.02(+1.14%)
Oct 21, 2009 1.885 1.894 1.885 1.890 52,470 -0.01(-0.59%)
Oct 20, 2009 1.880 1.901 1.879 1.901 97,280 +0.00(+0.22%)
Oct 19, 2009 1.897 1.921 1.892 1.897 102,191 +0.00(+0.06%)
Oct 16, 2009 1.911 1.928 1.885 1.896 123,490 -0.02(-0.94%)
Oct 15, 2009 1.918 1.969 1.887 1.914 251,004 -0.02(-0.99%)
Oct 14, 2009 1.942 1.952 1.909 1.933 78,992 -0.01(-0.62%)
Oct 13, 2009 1.976 1.993 1.923 1.945 80,279 -0.05(-2.64%)
Oct 12, 2009 1.947 2.024 1.923 1.998 149,188 +0.07(+3.87%)
Oct 09, 2009 1.911 1.945 1.911 1.923 127,301 +0.01(+0.38%)
Oct 08, 2009 1.906 1.945 1.894 1.916 112,674 -0.00(-0.25%)
Oct 07, 2009 1.890 1.923 1.883 1.921 102,745 +0.03(+1.56%)
Oct 06, 2009 1.863 1.918 1.863 1.891 99,529 +0.03(+1.64%)
Oct 05, 2009 1.830 1.875 1.825 1.861 110,883 +0.03(+1.44%)
Oct 02, 2009 1.839 1.858 1.825 1.834 67,551 -0.01(-0.39%)
Oct 01, 2009 1.842 1.858 1.818 1.842 86,306 +0.02(+0.89%)
Sep 30, 2009 1.825 1.827 1.803 1.825 66,493 +0.01(+0.69%)
Sep 29, 2009 1.822 1.822 1.801 1.813 87,713 +0.01(+0.65%)
Sep 28, 2009 1.825 1.828 1.801 1.801 73,261 -0.00(-0.12%)
Sep 25, 2009 1.801 1.803 1.791 1.803 121,762 +0.00(+0.13%)
Sep 24, 2009 1.801 1.815 1.794 1.801 67,055 -0.00(-0.13%)
Sep 23, 2009 1.782 1.813 1.782 1.803 61,895 +0.02(+1.21%)
Sep 22, 2009 1.806 1.820 1.770 1.782 137,472 -0.02(-1.33%)
Sep 21, 2009 1.822 1.822 1.750 1.806 122,003 -0.02(-1.05%)
Sep 18, 2009 1.796 1.834 1.796 1.825 113,103 +0.03(+1.78%)
Sep 17, 2009 1.758 1.794 1.758 1.793 126,114 +0.03(+1.87%)
Sep 16, 2009 1.738 1.822 1.738 1.760 264,320 +0.03(+1.48%)
Sep 15, 2009 1.729 1.741 1.729 1.734 150,404 +0.01(+0.32%)
Sep 14, 2009 1.729 1.734 1.719 1.729 54,061 -0.01(-0.42%)
Sep 11, 2009 1.734 1.750 1.734 1.736 89,392 +0.00(+0.14%)
Sep 10, 2009 1.712 1.750 1.712 1.734 71,474 +0.01(+0.56%)
Sep 09, 2009 1.729 1.743 1.717 1.724 112,128 -0.02(-1.10%)
Sep 08, 2009 1.746 1.748 1.712 1.743 63,773 +0.04(+2.11%)
Sep 04, 2009 1.681 1.707 1.659 1.707 102,282 +0.03(+1.57%)
Sep 03, 2009 1.671 1.681 1.659 1.681 43,990 +0.02(+1.45%)
Sep 02, 2009 1.659 1.678 1.645 1.657 116,102 -0.00(-0.29%)
Sep 01, 2009 1.726 1.726 1.652 1.661 121,162 -0.05(-3.08%)
Aug 31, 2009 1.673 1.714 1.664 1.714 158,268 +0.01(+0.42%)
Aug 28, 2009 1.722 1.724 1.690 1.707 66,859 -0.01(-0.56%)
Aug 27, 2009 1.693 1.762 1.678 1.717 119,908 +0.01(+0.70%)
Aug 26, 2009 1.693 1.733 1.683 1.705 221,242 +0.02(+1.28%)
Aug 25, 2009 1.673 1.695 1.660 1.683 58,571 +0.02(+1.32%)
Aug 24, 2009 1.652 1.676 1.628 1.661 66,701 +0.01(+0.56%)
Aug 21, 2009 1.633 1.657 1.633 1.652 42,440 +0.04(+2.23%)
Aug 20, 2009 1.609 1.649 1.592 1.616 47,942 +0.01(+0.45%)
Aug 19, 2009 1.592 1.613 1.568 1.609 76,172 +0.02(+1.21%)
Aug 18, 2009 1.604 1.618 1.585 1.589 95,039 +0.00(+0.28%)
Aug 17, 2009 1.676 1.676 1.582 1.585 270,471 -0.11(-6.23%)
Aug 14, 2009 1.695 1.719 1.681 1.690 163,836 -0.00(-0.07%)
Aug 13, 2009 1.681 1.707 1.681 1.692 66,014 +0.01(+0.64%)
Aug 12, 2009 1.678 1.707 1.678 1.681 87,297 -0.01(-0.85%)
Aug 11, 2009 1.669 1.695 1.669 1.695 125,010 -0.01(-0.42%)
Aug 10, 2009 1.669 1.702 1.657 1.702 130,791 +0.04(+2.61%)
Aug 07, 2009 1.666 1.688 1.657 1.659 135,877 +0.00(+0.00%)
Aug 06, 2009 1.666 1.676 1.657 1.659 30,924 -0.01(-0.72%)
Aug 05, 2009 1.690 1.690 1.669 1.671 72,624 -0.01(-0.71%)
Aug 04, 2009 1.633 1.685 1.632 1.683 132,641 +0.06(+3.70%)
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.