PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.212 3.218 3.195 3.207 72,278 -0.02(-0.53%)
May 23, 2011 3.206 3.246 3.204 3.224 133,153 +0.01(+0.35%)
May 20, 2011 3.209 3.232 3.204 3.212 71,857 -0.03(-0.87%)
May 19, 2011 3.207 3.240 3.184 3.240 61,948 +0.03(+1.06%)
May 18, 2011 3.184 3.207 3.184 3.207 26,818 -0.00(-0.00%)
May 17, 2011 3.192 3.226 3.150 3.207 133,876 +0.01(+0.18%)
May 16, 2011 3.181 3.249 3.161 3.201 152,996 +0.04(+1.16%)
May 13, 2011 3.153 3.184 3.122 3.164 145,712 +0.03(+0.99%)
May 12, 2011 3.139 3.159 3.130 3.133 78,800 -0.03(-0.80%)
May 11, 2011 3.167 3.167 3.139 3.159 40,015 +0.01(+0.36%)
May 10, 2011 3.178 3.178 3.136 3.147 154,544 -0.03(-0.99%)
May 09, 2011 3.097 3.245 3.097 3.179 164,826 +0.08(+2.73%)
May 06, 2011 3.091 3.097 3.083 3.094 93,478 +0.00(+0.09%)
May 05, 2011 3.103 3.111 3.083 3.091 78,693 -0.01(-0.36%)
May 04, 2011 3.094 3.105 3.086 3.103 68,425 +0.01(+0.27%)
May 03, 2011 3.097 3.097 3.091 3.094 95,969 -0.01(-0.27%)
May 02, 2011 3.103 3.103 3.103 3.103 97,870 +0.01(+0.36%)
Apr 29, 2011 3.086 3.094 3.081 3.091 91,273 +0.01(+0.46%)
Apr 28, 2011 3.069 3.077 3.066 3.077 45,194 +0.01(+0.37%)
Apr 27, 2011 3.097 3.105 3.066 3.066 108,471 -0.03(-1.00%)
Apr 26, 2011 3.089 3.097 3.084 3.097 82,939 +0.01(+0.27%)
Apr 25, 2011 3.066 3.089 3.066 3.089 188,285 +0.02(+0.73%)
Apr 21, 2011 3.041 3.077 3.035 3.066 151,364 +0.01(+0.37%)
Apr 20, 2011 3.075 3.077 3.055 3.055 41,722 -0.02(-0.73%)
Apr 19, 2011 3.066 3.077 3.063 3.077 78,986 +0.02(+0.64%)
Apr 18, 2011 3.055 3.069 3.047 3.058 55,423 +0.01(+0.28%)
Apr 15, 2011 3.063 3.069 3.047 3.049 38,715 -0.01(-0.37%)
Apr 14, 2011 3.061 3.069 3.049 3.061 46,375 -0.00(-0.09%)
Apr 13, 2011 3.069 3.069 3.058 3.063 58,745 -0.00(-0.09%)
Apr 12, 2011 3.077 3.080 3.061 3.066 66,566 -0.02(-0.64%)
Apr 11, 2011 3.077 3.086 3.058 3.086 159,124 +0.01(+0.18%)
Apr 08, 2011 3.077 3.080 3.055 3.080 80,548 -0.00(-0.09%)
Apr 07, 2011 3.063 3.083 3.035 3.083 105,905 +0.02(+0.73%)
Apr 06, 2011 3.055 3.061 3.030 3.061 98,645 +0.02(+0.55%)
Apr 05, 2011 3.047 3.061 3.036 3.044 89,380 -0.01(-0.27%)
Apr 04, 2011 3.058 3.058 3.005 3.052 182,681 +0.00(+0.09%)
Apr 01, 2011 3.061 3.069 3.050 3.050 83,856 -0.00(-0.09%)
Mar 31, 2011 3.069 3.074 3.052 3.052 49,895 -0.02(-0.74%)
Mar 30, 2011 3.080 3.080 3.061 3.075 44,950 +0.01(+0.29%)
Mar 29, 2011 3.075 3.077 3.066 3.066 77,523 -0.01(-0.27%)
Mar 28, 2011 3.080 3.080 3.066 3.075 82,648 +0.00(+0.09%)
Mar 25, 2011 3.066 3.083 3.052 3.072 119,055 +0.01(+0.27%)
Mar 24, 2011 3.063 3.097 3.063 3.063 104,101 +0.01(+0.27%)
Mar 23, 2011 3.061 3.061 3.052 3.055 80,330 -0.00(-0.09%)
Mar 22, 2011 3.050 3.061 3.047 3.058 77,968 +0.02(+0.73%)
Mar 21, 2011 3.050 3.055 3.033 3.036 48,192 -0.01(-0.36%)
Mar 18, 2011 3.041 3.047 3.036 3.047 66,949 +0.01(+0.46%)
Mar 17, 2011 2.988 3.033 2.988 3.033 64,512 +0.06(+1.87%)
Mar 16, 2011 2.960 3.016 2.960 2.977 40,867 +0.00(+0.00%)
Mar 15, 2011 2.988 3.013 2.966 2.977 113,086 -0.04(-1.20%)
Mar 14, 2011 3.050 3.050 3.013 3.013 45,514 -0.04(-1.37%)
Mar 11, 2011 3.033 3.055 3.031 3.055 108,741 +0.01(+0.46%)
Mar 10, 2011 3.083 3.083 3.038 3.041 25,391 -0.01(-0.18%)
Mar 09, 2011 3.086 3.127 3.036 3.047 122,718 +0.00(+0.09%)
Mar 08, 2011 3.027 3.085 3.027 3.044 158,291 +0.01(+0.46%)
Mar 07, 2011 3.025 3.038 3.019 3.030 92,998 +0.01(+0.27%)
Mar 04, 2011 3.005 3.022 3.005 3.022 62,653 +0.02(+0.55%)
Mar 03, 2011 2.991 3.019 2.991 3.005 52,404 +0.01(+0.37%)
Mar 02, 2011 3.011 3.036 2.983 2.994 196,398 -0.01(-0.18%)
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.