PCM Fund, Inc. (NY: PCM )

11.10 USD +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.510 9.600 7.510 7.550 19,104 +0.14(+1.89%)
Sep 29, 2008 7.630 10.00 7.000 7.410 71,747 -0.59(-7.37%)
Sep 26, 2008 8.290 8.290 7.690 8.000 0 -0.25(-3.03%)
Sep 25, 2008 7.970 8.350 7.970 8.250 21,068 +0.25(+3.12%)
Sep 24, 2008 8.200 8.200 7.750 8.000 19,734 -0.10(-1.23%)
Sep 23, 2008 7.800 8.848 7.800 8.100 23,030 +0.35(+4.52%)
Sep 22, 2008 8.250 8.325 7.690 7.750 22,102 -0.50(-6.06%)
Sep 19, 2008 7.700 8.350 7.700 8.250 0 +0.75(+10.00%)
Sep 18, 2008 7.170 7.740 6.590 7.500 38,342 +0.15(+2.04%)
Sep 17, 2008 7.800 7.980 7.350 7.350 26,955 -0.91(-11.02%)
Sep 16, 2008 8.460 9.020 7.410 8.260 75,037 -0.33(-3.84%)
Sep 15, 2008 8.800 8.800 8.560 8.590 23,834 -0.27(-3.05%)
Sep 12, 2008 8.800 8.890 8.800 8.860 10,400 +0.02(+0.18%)
Sep 11, 2008 8.830 8.930 8.780 8.844 5,828 -0.16(-1.73%)
Sep 10, 2008 9.200 9.200 8.690 9.000 25,861 -0.28(-3.02%)
Sep 09, 2008 9.270 9.750 9.130 9.280 4,241 -0.05(-0.49%)
Sep 08, 2008 9.900 9.916 9.050 9.326 24,998 +0.30(+3.28%)
Sep 05, 2008 9.060 9.120 9.020 9.030 0 -0.04(-0.44%)
Sep 04, 2008 9.040 9.360 9.030 9.070 12,120 -0.10(-1.09%)
Sep 03, 2008 9.150 9.260 9.050 9.170 23,820 +0.03(+0.28%)
Sep 02, 2008 9.240 9.240 9.110 9.144 4,893 -0.11(-1.14%)
Aug 29, 2008 9.140 9.250 9.140 9.250 3,795 +0.03(+0.32%)
Aug 28, 2008 9.350 9.350 9.170 9.220 13,125 +0.01(+0.11%)
Aug 27, 2008 9.400 9.400 9.050 9.210 7,275 +0.01(+0.11%)
Aug 26, 2008 9.050 9.250 9.050 9.200 7,336 +0.07(+0.77%)
Aug 25, 2008 9.180 9.310 9.120 9.130 13,900 -0.02(-0.22%)
Aug 22, 2008 9.350 9.350 9.120 9.150 9,987 -0.21(-2.24%)
Aug 21, 2008 9.330 9.470 9.330 9.360 2,700 +0.09(+0.97%)
Aug 20, 2008 9.500 9.500 9.200 9.270 12,200 -0.25(-2.63%)
Aug 19, 2008 9.530 9.570 9.490 9.520 8,925 -0.06(-0.63%)
Aug 18, 2008 9.650 9.730 9.550 9.580 4,971 -0.09(-0.95%)
Aug 15, 2008 9.300 9.680 9.260 9.672 0 +0.30(+3.25%)
Aug 14, 2008 9.240 9.390 9.220 9.368 18,140 +0.18(+1.94%)
Aug 13, 2008 9.080 9.200 9.010 9.190 6,316 +0.04(+0.44%)
Aug 12, 2008 9.180 9.240 9.100 9.150 17,192 -0.12(-1.29%)
Aug 11, 2008 9.200 9.299 9.030 9.270 22,300 -0.04(-0.43%)
Aug 08, 2008 9.510 9.510 9.120 9.310 39,397 -0.25(-2.62%)
Aug 07, 2008 9.520 9.920 9.510 9.560 21,150 -0.08(-0.83%)
Aug 06, 2008 9.840 9.840 9.630 9.640 3,900 -0.08(-0.82%)
Aug 05, 2008 9.670 9.920 9.670 9.720 15,374 -0.03(-0.31%)
Aug 04, 2008 9.620 9.910 9.620 9.750 12,082 +0.17(+1.77%)
Aug 01, 2008 9.600 9.820 9.450 9.580 25,301 +0.03(+0.31%)
Jul 31, 2008 9.470 9.570 9.400 9.550 1,498 -0.09(-0.93%)
Jul 30, 2008 9.350 10.10 9.350 9.640 23,054 +0.16(+1.69%)
Jul 29, 2008 9.480 10.10 9.110 9.480 38,883 +0.21(+2.27%)
Jul 28, 2008 9.290 9.380 9.220 9.270 3,432 -0.02(-0.22%)
Jul 25, 2008 9.350 9.374 9.160 9.290 11,890 -0.06(-0.64%)
Jul 24, 2008 9.330 9.420 8.990 9.350 52,552 -0.07(-0.74%)
Jul 23, 2008 9.350 9.560 9.350 9.420 16,455 -0.04(-0.42%)
Jul 22, 2008 9.440 9.590 9.360 9.460 4,615 -0.08(-0.84%)
Jul 21, 2008 9.530 9.800 9.430 9.540 34,773 -0.05(-0.52%)
Jul 18, 2008 9.600 9.671 9.500 9.590 23,474 -0.02(-0.25%)
Jul 17, 2008 9.680 9.680 9.600 9.614 3,085 -0.01(-0.12%)
Jul 16, 2008 9.670 9.740 9.610 9.626 4,375 +0.13(+1.33%)
Jul 15, 2008 9.650 9.750 9.460 9.500 11,867 -0.25(-2.56%)
Jul 14, 2008 9.800 9.850 9.670 9.750 33,828 -0.02(-0.20%)
Jul 11, 2008 9.820 9.820 9.700 9.770 9,620 -0.05(-0.51%)
Jul 10, 2008 9.860 9.970 9.760 9.820 21,800 -0.04(-0.41%)
Jul 09, 2008 9.980 10.01 9.790 9.860 22,028 -0.06(-0.60%)
Jul 08, 2008 9.980 10.03 9.890 9.920 7,813 -0.13(-1.29%)
Jul 07, 2008 10.02 10.10 9.860 10.05 19,522 -0.09(-0.89%)
Jul 04, 2008 10.05 10.14 10.00 10.14 3,320 +0.00(+0.00%)
Jul 03, 2008 10.05 10.14 10.00 10.14 3,320 +0.16(+1.55%)
Jul 02, 2008 9.920 10.12 9.860 9.985 18,999 +0.04(+0.35%)
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.