PCM Fund, Inc. (NY: PCM )

7.905 -0.025 (-0.32%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.832 3.875 3.832 3.850 44,710 +0.01(+0.16%)
Sep 27, 2012 3.819 3.872 3.816 3.844 21,781 +0.02(+0.41%)
Sep 26, 2012 3.825 3.838 3.791 3.829 96,548 -0.01(-0.24%)
Sep 25, 2012 3.832 3.872 3.825 3.838 74,047 +0.00(+0.00%)
Sep 24, 2012 3.825 3.875 3.779 3.838 115,938 -0.01(-0.32%)
Sep 21, 2012 3.872 3.875 3.824 3.850 45,764 +0.01(+0.16%)
Sep 20, 2012 3.866 3.866 3.838 3.844 39,682 +0.00(+0.00%)
Sep 19, 2012 3.832 3.853 3.776 3.844 53,493 +0.02(+0.41%)
Sep 18, 2012 3.760 3.838 3.760 3.829 58,750 +0.06(+1.56%)
Sep 17, 2012 3.760 3.813 3.760 3.770 87,210 +0.00(+0.00%)
Sep 14, 2012 3.751 3.776 3.726 3.770 60,259 +0.03(+0.91%)
Sep 13, 2012 3.788 3.788 3.711 3.736 78,073 -0.04(-0.99%)
Sep 12, 2012 3.760 3.782 3.751 3.773 69,274 +0.00(+0.08%)
Sep 11, 2012 3.773 3.788 3.751 3.770 59,124 -0.01(-0.33%)
Sep 10, 2012 3.763 3.800 3.748 3.782 50,287 +0.02(+0.57%)
Sep 07, 2012 3.754 3.773 3.733 3.760 72,286 +0.00(+0.03%)
Sep 06, 2012 3.837 3.853 3.705 3.759 170,466 -0.09(-2.28%)
Sep 05, 2012 3.785 3.853 3.733 3.847 127,375 +0.07(+1.88%)
Sep 04, 2012 3.751 3.806 3.671 3.776 97,832 +0.06(+1.49%)
Aug 31, 2012 3.730 3.742 3.702 3.720 122,009 -0.02(-0.66%)
Aug 30, 2012 3.754 3.773 3.730 3.745 39,668 -0.02(-0.41%)
Aug 29, 2012 3.720 3.809 3.690 3.760 75,450 +0.05(+1.24%)
Aug 27, 2012 3.656 3.723 3.649 3.714 90,945 +0.06(+1.52%)
Aug 24, 2012 3.640 3.662 3.640 3.659 38,117 -0.00(-0.08%)
Aug 23, 2012 3.640 3.668 3.636 3.662 54,297 +0.00(+0.00%)
Aug 22, 2012 3.625 3.668 3.620 3.662 94,023 +0.03(+0.76%)
Aug 21, 2012 3.619 3.646 3.619 3.634 71,397 -0.00(-0.08%)
Aug 20, 2012 3.634 3.653 3.612 3.637 53,745 -0.02(-0.50%)
Aug 17, 2012 3.609 3.668 3.609 3.656 38,575 +0.04(+1.11%)
Aug 16, 2012 3.616 3.625 3.612 3.616 183,119 +0.00(+0.08%)
Aug 15, 2012 3.588 3.637 3.588 3.613 57,979 +0.05(+1.39%)
Aug 14, 2012 3.591 3.612 3.554 3.563 94,822 -0.04(-1.03%)
Aug 13, 2012 3.631 3.635 3.594 3.600 138,565 -0.02(-0.60%)
Aug 10, 2012 3.637 3.657 3.612 3.622 22,609 -0.02(-0.59%)
Aug 09, 2012 3.668 3.669 3.612 3.643 70,255 +0.00(+0.02%)
Aug 08, 2012 3.592 3.726 3.592 3.643 74,128 +0.05(+1.52%)
Aug 07, 2012 3.588 3.616 3.582 3.588 67,991 +0.00(+0.00%)
Aug 06, 2012 3.603 3.643 3.582 3.588 145,545 -0.03(-0.85%)
Aug 03, 2012 3.582 3.622 3.573 3.619 112,967 +0.04(+1.08%)
Aug 02, 2012 3.588 3.588 3.576 3.580 137,618 -0.00(-0.14%)
Aug 01, 2012 3.582 3.622 3.575 3.585 73,086 +0.00(+0.09%)
Jul 31, 2012 3.567 3.582 3.560 3.582 55,268 +0.02(+0.43%)
Jul 30, 2012 3.582 3.582 3.554 3.567 61,321 -0.01(-0.26%)
Jul 27, 2012 3.561 3.582 3.550 3.576 55,050 +0.02(+0.60%)
Jul 26, 2012 3.579 3.579 3.530 3.554 32,153 +0.00(+0.09%)
Jul 25, 2012 3.558 3.558 3.540 3.551 83,283 -0.02(-0.68%)
Jul 24, 2012 3.579 3.597 3.558 3.576 78,309 +0.02(+0.52%)
Jul 23, 2012 3.490 3.594 3.460 3.558 170,715 -0.01(-0.26%)
Jul 20, 2012 3.502 3.637 3.450 3.567 172,656 +0.06(+1.57%)
Jul 19, 2012 3.527 3.557 3.506 3.512 110,436 -0.03(-0.91%)
Jul 18, 2012 3.554 3.561 3.509 3.544 45,875 -0.00(-0.13%)
Jul 17, 2012 3.536 3.551 3.499 3.548 104,135 +0.02(+0.54%)
Jul 16, 2012 3.551 3.551 3.527 3.529 55,043 -0.01(-0.19%)
Jul 13, 2012 3.484 3.542 3.472 3.536 129,505 +0.04(+1.05%)
Jul 12, 2012 3.490 3.538 3.477 3.499 80,987 +0.02(+0.44%)
Jul 11, 2012 3.438 3.502 3.438 3.484 120,898 +0.03(+0.89%)
Jul 10, 2012 3.435 3.469 3.429 3.453 53,710 +0.01(+0.27%)
Jul 09, 2012 3.426 3.447 3.414 3.444 34,724 +0.04(+1.16%)
Jul 06, 2012 3.411 3.414 3.390 3.405 19,661 +0.00(+0.00%)
Jul 05, 2012 3.423 3.423 3.402 3.405 78,596 -0.01(-0.44%)
Jul 03, 2012 3.393 3.420 3.393 3.420 60,517 +0.02(+0.53%)
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.