PCM Fund, Inc. (NY: PCM )

8.250 +0.030 (+0.36%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 2.985 3.005 2.977 2.980 72,173 +0.01(+0.19%)
Feb 25, 2011 2.988 2.994 2.969 2.974 53,187 -0.01(-0.28%)
Feb 24, 2011 2.971 2.996 2.971 2.982 66,031 +0.01(+0.37%)
Feb 23, 2011 2.966 2.971 2.944 2.971 49,953 +0.01(+0.28%)
Feb 22, 2011 2.952 2.969 2.936 2.963 101,862 +0.01(+0.47%)
Feb 18, 2011 2.952 2.959 2.947 2.949 156,531 +0.01(+0.28%)
Feb 17, 2011 2.938 2.963 2.927 2.941 89,062 +0.00(+0.09%)
Feb 16, 2011 2.908 2.960 2.908 2.938 93,378 +0.02(+0.57%)
Feb 15, 2011 2.949 2.949 2.913 2.922 218,217 -0.01(-0.28%)
Feb 14, 2011 2.949 2.949 2.930 2.930 72,267 -0.01(-0.19%)
Feb 11, 2011 2.924 2.958 2.900 2.936 58,213 +0.02(+0.80%)
Feb 10, 2011 2.947 2.952 2.902 2.912 215,917 -0.03(-1.16%)
Feb 09, 2011 2.949 2.969 2.916 2.947 265,542 +0.02(+0.57%)
Feb 08, 2011 2.936 2.960 2.905 2.930 259,003 -0.01(-0.19%)
Feb 07, 2011 2.941 2.944 2.922 2.936 109,033 +0.02(+0.56%)
Feb 04, 2011 2.927 2.952 2.919 2.919 41,103 -0.02(-0.65%)
Feb 03, 2011 2.938 2.952 2.933 2.938 124,813 -0.01(-0.28%)
Feb 02, 2011 2.955 2.963 2.936 2.946 91,751 +0.01(+0.28%)
Feb 01, 2011 2.946 2.946 2.936 2.938 32,587 -0.01(-0.28%)
Jan 31, 2011 2.944 2.955 2.938 2.946 56,171 -0.01(-0.28%)
Jan 28, 2011 2.949 2.974 2.936 2.955 97,847 +0.00(+0.00%)
Jan 27, 2011 2.957 2.968 2.941 2.955 83,950 +0.01(+0.28%)
Jan 26, 2011 2.963 2.974 2.933 2.946 196,910 +0.00(+0.00%)
Jan 25, 2011 2.946 2.955 2.933 2.946 63,833 +0.01(+0.28%)
Jan 24, 2011 2.869 2.949 2.864 2.938 182,860 +0.08(+2.68%)
Jan 21, 2011 2.812 2.862 2.812 2.862 75,074 +0.04(+1.56%)
Jan 20, 2011 2.837 2.856 2.818 2.818 78,685 -0.02(-0.77%)
Jan 19, 2011 2.851 2.881 2.834 2.840 108,876 -0.02(-0.58%)
Jan 18, 2011 2.867 2.875 2.853 2.856 98,146 -0.01(-0.48%)
Jan 14, 2011 2.881 2.903 2.867 2.870 164,584 -0.04(-1.23%)
Jan 13, 2011 2.927 2.936 2.905 2.905 73,038 -0.03(-0.93%)
Jan 12, 2011 2.938 2.946 2.908 2.933 52,862 +0.01(+0.38%)
Jan 11, 2011 2.977 2.977 2.905 2.922 79,776 -0.03(-1.11%)
Jan 10, 2011 2.922 2.955 2.906 2.955 181,835 +0.03(+1.12%)
Jan 07, 2011 2.930 2.930 2.881 2.922 177,116 +0.01(+0.37%)
Jan 06, 2011 2.911 2.911 2.867 2.911 95,295 +0.00(+0.00%)
Jan 05, 2011 2.870 2.922 2.859 2.911 161,160 -0.01(-0.47%)
Jan 04, 2011 2.914 2.925 2.884 2.925 150,185 +0.03(+1.13%)
Jan 03, 2011 2.938 2.938 2.808 2.892 174,624 -0.05(-1.57%)
Dec 31, 2010 2.884 2.938 2.870 2.938 116,822 +0.07(+2.37%)
Dec 30, 2010 2.878 2.881 2.854 2.870 55,974 -0.01(-0.28%)
Dec 29, 2010 2.851 2.878 2.775 2.878 111,291 +0.06(+2.27%)
Dec 28, 2010 2.780 2.828 2.780 2.815 163,068 +0.03(+0.94%)
Dec 27, 2010 2.772 2.788 2.772 2.788 143,044 +0.03(+1.24%)
Dec 23, 2010 2.749 2.788 2.744 2.754 174,092 +0.01(+0.38%)
Dec 22, 2010 2.749 2.762 2.725 2.744 232,535 +0.02(+0.77%)
Dec 21, 2010 2.730 2.733 2.709 2.723 73,820 -0.01(-0.25%)
Dec 20, 2010 2.736 2.736 2.696 2.729 109,441 -0.00(-0.04%)
Dec 17, 2010 2.720 2.730 2.690 2.730 46,038 +0.02(+0.88%)
Dec 16, 2010 2.657 2.757 2.630 2.707 119,273 +0.07(+2.69%)
Dec 15, 2010 2.625 2.651 2.620 2.636 109,457 -0.02(-0.65%)
Dec 14, 2010 2.659 2.665 2.628 2.653 167,835 -0.02(-0.73%)
Dec 13, 2010 2.683 2.694 2.554 2.673 345,441 -0.01(-0.20%)
Dec 10, 2010 2.715 2.715 2.654 2.678 491,375 -0.05(-1.74%)
Dec 09, 2010 2.759 2.759 2.694 2.725 245,506 -0.03(-1.24%)
Dec 08, 2010 2.770 2.779 2.744 2.759 78,941 -0.02(-0.84%)
Dec 07, 2010 2.806 2.806 2.767 2.783 73,337 -0.00(-0.09%)
Dec 06, 2010 2.767 2.793 2.746 2.785 194,458 -0.01(-0.47%)
Dec 03, 2010 2.754 2.822 2.741 2.798 85,001 +0.00(+0.09%)
Dec 02, 2010 2.822 2.822 2.783 2.796 84,304 -0.02(-0.56%)
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.