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 (%)
Mar 31, 2009 1.224 1.260 1.174 1.260 85,897 +0.03(+2.08%)
Mar 30, 2009 1.179 1.246 1.119 1.234 173,690 -0.01(-1.15%)
Mar 26, 2009 1.200 1.273 1.167 1.249 169,101 +0.08(+6.77%)
Mar 25, 2009 1.116 1.198 1.092 1.169 292,696 +0.08(+7.27%)
Mar 24, 2009 1.071 1.102 1.068 1.090 91,616 +0.01(+0.89%)
Mar 23, 2009 1.059 1.080 1.056 1.080 157,522 +0.03(+2.74%)
Mar 20, 2009 1.068 1.121 1.028 1.052 51,861 -0.02(-1.57%)
Mar 19, 2009 1.071 1.292 1.030 1.068 166,073 +0.03(+3.25%)
Mar 18, 2009 1.071 1.078 0.9868 1.035 111,758 -0.02(-1.82%)
Mar 17, 2009 1.052 1.114 1.023 1.054 137,097 -0.00(-0.45%)
Mar 16, 2009 1.037 1.085 0.8668 1.059 361,121 +0.00(+0.23%)
Mar 13, 2009 1.066 1.088 1.030 1.056 0 -0.01(-0.68%)
Mar 12, 2009 1.016 1.078 0.9964 1.064 136,589 +0.04(+3.60%)
Mar 11, 2009 1.030 1.032 0.9844 1.027 74,506 +0.03(+3.04%)
Mar 10, 2009 0.9676 1.030 0.9676 0.9964 129,496 +0.02(+1.97%)
Mar 09, 2009 0.9340 1.020 0.9340 0.9772 304,395 -0.07(-6.65%)
Mar 06, 2009 1.066 1.090 1.040 1.047 0 -0.04(-3.96%)
Mar 05, 2009 1.179 1.217 1.090 1.090 135,398 -0.10(-8.10%)
Mar 04, 2009 1.155 1.222 1.152 1.186 172,408 +0.04(+3.13%)
Mar 02, 2009 1.270 1.270 1.083 1.150 274,770 -0.09(-7.35%)
Feb 27, 2009 1.244 1.273 1.237 1.241 0 -0.01(-0.58%)
Feb 26, 2009 1.321 1.345 1.224 1.249 152,516 -0.05(-3.70%)
Feb 25, 2009 1.419 1.419 1.285 1.297 141,191 -0.00(-0.19%)
Feb 24, 2009 1.297 1.345 1.258 1.299 131,541 +0.00(+0.00%)
Feb 23, 2009 1.369 1.381 1.246 1.299 321,504 -0.05(-3.57%)
Feb 20, 2009 1.465 1.477 1.287 1.347 285,836 -0.12(-8.18%)
Feb 19, 2009 1.558 1.558 1.467 1.467 138,988 -0.08(-5.27%)
Feb 18, 2009 1.465 1.640 1.465 1.549 149,142 +0.07(+4.88%)
Feb 17, 2009 1.498 1.498 1.457 1.477 64,231 -0.03(-2.23%)
Feb 13, 2009 1.517 1.522 1.453 1.510 90,733 -0.01(-0.95%)
Feb 12, 2009 1.568 1.579 1.517 1.525 116,243 -0.07(-4.22%)
Feb 11, 2009 1.707 1.714 1.580 1.592 191,137 -0.09(-5.56%)
Feb 10, 2009 1.683 1.741 1.681 1.685 188,172 +0.01(+0.72%)
Feb 09, 2009 1.577 1.722 1.541 1.673 332,142 +0.09(+5.61%)
Feb 06, 2009 1.573 1.585 1.517 1.585 167,909 +0.03(+1.63%)
Feb 05, 2009 1.582 1.585 1.544 1.559 68,167 -0.00(-0.25%)
Feb 04, 2009 1.585 1.621 1.563 1.563 112,078 -0.02(-1.21%)
Feb 03, 2009 1.556 1.616 1.553 1.582 219,934 +0.04(+2.49%)
Feb 02, 2009 1.561 1.561 1.541 1.544 132,237 -0.00(-0.10%)
Jan 30, 2009 1.537 1.561 1.525 1.545 0 -0.01(-0.82%)
Jan 29, 2009 1.556 1.561 1.520 1.558 93,765 +0.00(+0.00%)
Jan 28, 2009 1.611 1.618 1.501 1.558 118,809 -0.00(-0.31%)
Jan 27, 2009 1.534 1.573 1.503 1.563 87,451 -0.00(-0.15%)
Jan 26, 2009 1.618 1.621 1.501 1.565 169,021 -0.06(-3.41%)
Jan 23, 2009 1.645 1.645 1.453 1.621 238,051 -0.00(-0.30%)
Jan 22, 2009 1.558 1.625 1.441 1.625 600,473 +0.08(+5.29%)
Jan 21, 2009 1.439 1.544 1.439 1.544 53,827 +0.11(+7.71%)
Jan 20, 2009 1.553 1.553 1.412 1.433 223,182 +0.00(+0.00%)
Jan 16, 2009 1.491 1.556 1.405 1.433 152,212 -0.00(-0.33%)
Jan 15, 2009 1.429 1.474 1.397 1.438 178,001 -0.00(-0.17%)
Jan 14, 2009 1.467 1.525 1.429 1.441 100,033 -0.06(-4.00%)
Jan 13, 2009 1.561 1.561 1.501 1.501 68,305 -0.05(-3.10%)
Jan 12, 2009 1.565 1.567 1.503 1.549 98,388 +0.01(+0.78%)
Jan 09, 2009 1.582 1.585 1.527 1.537 29,716 -0.02(-1.54%)
Jan 08, 2009 1.621 1.621 1.460 1.561 214,557 -0.05(-3.27%)
Jan 07, 2009 1.633 1.690 1.594 1.613 175,306 -0.00(-0.30%)
Jan 06, 2009 1.605 1.621 1.525 1.618 156,477 +0.00(+0.00%)
Jan 05, 2009 1.496 1.618 1.460 1.618 124,407 +0.08(+5.15%)
Jan 02, 2009 1.460 1.543 1.453 1.539 0 +0.07(+4.57%)
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.