PCM Fund, Inc. (NY: PCM )

10.30 +0.19 (+1.93%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.810 8.970 8.800 8.840 35,138 +0.08(+0.91%)
Feb 25, 2010 8.600 8.850 8.600 8.760 45,490 +0.05(+0.57%)
Feb 24, 2010 8.500 8.750 8.449 8.710 43,956 +0.22(+2.59%)
Feb 23, 2010 8.470 8.490 8.345 8.490 25,323 +0.05(+0.59%)
Feb 22, 2010 8.630 8.630 8.420 8.440 25,350 -0.11(-1.29%)
Feb 19, 2010 8.400 8.590 8.400 8.550 28,649 +0.11(+1.30%)
Feb 18, 2010 8.340 8.440 8.280 8.440 48,086 +0.08(+0.91%)
Feb 17, 2010 8.440 8.470 8.320 8.364 53,969 +0.00(+0.05%)
Feb 16, 2010 8.480 8.480 8.320 8.360 37,309 -0.11(-1.30%)
Feb 12, 2010 8.340 8.470 8.470 8.470 18,900 +0.10(+1.19%)
Feb 11, 2010 8.470 8.500 8.340 8.370 29,566 -0.10(-1.18%)
Feb 10, 2010 8.470 8.470 8.370 8.470 17,000 +0.06(+0.71%)
Feb 09, 2010 8.371 8.500 8.371 8.410 28,949 -0.01(-0.12%)
Feb 08, 2010 8.300 8.450 8.250 8.420 44,533 +0.11(+1.32%)
Feb 05, 2010 8.340 8.590 8.300 8.310 72,870 -0.04(-0.48%)
Feb 04, 2010 8.460 8.600 8.310 8.350 68,595 -0.13(-1.53%)
Feb 03, 2010 8.420 8.480 8.300 8.480 53,723 +0.04(+0.47%)
Feb 02, 2010 8.310 8.450 8.230 8.440 55,664 +0.17(+2.06%)
Feb 01, 2010 8.340 8.340 8.080 8.270 61,122 +0.08(+0.98%)
Jan 29, 2010 8.390 8.390 8.110 8.190 39,824 -0.19(-2.27%)
Jan 28, 2010 8.390 8.500 8.380 8.380 23,060 -0.02(-0.24%)
Jan 27, 2010 8.400 8.510 8.346 8.400 35,292 +0.06(+0.72%)
Jan 26, 2010 8.440 8.500 8.240 8.340 23,359 -0.14(-1.65%)
Jan 25, 2010 8.550 8.550 8.150 8.480 33,228 +0.03(+0.36%)
Jan 22, 2010 8.540 8.540 8.390 8.450 36,192 +0.04(+0.48%)
Jan 21, 2010 8.470 8.470 8.400 8.410 29,572 +0.00(+0.00%)
Jan 20, 2010 8.540 8.540 8.380 8.410 21,033 -0.14(-1.64%)
Jan 19, 2010 8.450 8.650 8.440 8.550 47,980 +0.07(+0.82%)
Jan 15, 2010 8.400 8.480 8.480 8.480 20,500 +0.04(+0.47%)
Jan 14, 2010 8.400 8.470 8.359 8.440 8,562 +0.01(+0.12%)
Jan 13, 2010 8.370 8.470 8.370 8.430 13,967 +0.02(+0.24%)
Jan 12, 2010 8.410 8.420 8.290 8.410 18,630 -0.03(-0.36%)
Jan 11, 2010 8.440 8.580 8.350 8.440 36,750 +0.04(+0.48%)
Jan 08, 2010 8.450 8.450 8.350 8.400 24,494 +0.00(+0.00%)
Jan 07, 2010 8.440 8.440 8.220 8.400 32,484 +0.05(+0.60%)
Jan 06, 2010 8.220 8.370 8.190 8.350 39,619 +0.12(+1.46%)
Jan 05, 2010 8.020 8.270 7.960 8.230 56,403 +0.18(+2.24%)
Jan 04, 2010 8.090 8.160 7.950 8.050 30,645 +0.08(+1.00%)
Dec 31, 2009 7.980 7.970 7.970 7.970 20,000 -0.01(-0.13%)
Dec 30, 2009 7.990 8.040 7.870 7.980 38,625 +0.09(+1.08%)
Dec 29, 2009 7.900 8.010 7.810 7.894 17,255 +0.03(+0.44%)
Dec 28, 2009 8.080 8.150 7.840 7.860 46,624 -0.27(-3.32%)
Dec 24, 2009 8.000 8.140 7.950 8.130 23,114 +0.19(+2.39%)
Dec 23, 2009 7.990 7.990 7.750 7.940 48,569 -0.14(-1.73%)
Dec 22, 2009 8.010 8.090 7.990 8.080 27,227 +0.03(+0.37%)
Dec 21, 2009 7.900 8.050 7.871 8.050 63,313 +0.20(+2.55%)
Dec 18, 2009 7.810 7.850 7.810 7.850 18,928 +0.04(+0.54%)
Dec 17, 2009 7.810 7.834 7.800 7.808 15,311 -0.00(-0.03%)
Dec 16, 2009 7.860 7.880 7.800 7.810 32,255 -0.01(-0.13%)
Dec 15, 2009 7.880 7.880 7.820 7.821 18,350 -0.03(-0.38%)
Dec 14, 2009 7.858 7.900 7.820 7.850 39,441 -0.00(-0.03%)
Dec 11, 2009 7.800 7.870 7.750 7.852 5,858 +0.08(+1.06%)
Dec 10, 2009 7.850 7.850 7.750 7.770 19,248 -0.02(-0.26%)
Dec 09, 2009 7.830 7.873 7.760 7.790 32,059 -0.09(-1.18%)
Dec 08, 2009 7.800 7.920 7.800 7.883 25,420 +0.07(+0.93%)
Dec 07, 2009 7.750 7.840 7.750 7.810 24,286 +0.02(+0.26%)
Dec 04, 2009 7.840 7.840 7.750 7.790 23,187 -0.06(-0.76%)
Dec 03, 2009 7.790 7.940 7.750 7.850 31,170 +0.05(+0.64%)
Dec 02, 2009 7.890 7.890 7.784 7.800 38,463 +0.00(+0.00%)
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.