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 (%)
Apr 30, 2008 2.476 2.498 2.464 2.488 27,378 +0.00(+0.10%)
Apr 29, 2008 2.471 2.490 2.440 2.486 38,995 +0.02(+0.98%)
Apr 28, 2008 2.471 2.474 2.442 2.462 53,095 -0.01(-0.58%)
Apr 25, 2008 2.498 2.498 2.452 2.476 35,768 -0.02(-0.87%)
Apr 24, 2008 2.500 2.507 2.476 2.498 45,604 -0.01(-0.38%)
Apr 23, 2008 2.502 2.507 2.462 2.507 62,493 +0.00(+0.00%)
Apr 22, 2008 2.502 2.507 2.476 2.507 25,512 +0.05(+1.85%)
Apr 21, 2008 2.438 2.495 2.438 2.462 22,069 +0.02(+0.99%)
Apr 18, 2008 2.452 2.522 2.438 2.438 77,450 -0.04(-1.46%)
Apr 17, 2008 2.495 2.522 2.474 2.474 91,191 -0.00(-0.19%)
Apr 16, 2008 2.462 2.498 2.450 2.478 72,037 +0.04(+1.58%)
Apr 15, 2008 2.462 2.462 2.406 2.440 27,482 -0.02(-0.88%)
Apr 14, 2008 2.440 2.493 2.440 2.462 86,194 -0.04(-1.44%)
Apr 11, 2008 2.471 2.498 2.426 2.498 42,889 +0.05(+2.01%)
Apr 10, 2008 2.450 2.498 2.440 2.448 60,794 -0.01(-0.34%)
Apr 09, 2008 2.428 2.469 2.418 2.457 81,901 +0.03(+1.19%)
Apr 08, 2008 2.428 2.474 2.426 2.428 21,236 -0.02(-0.88%)
Apr 07, 2008 2.435 2.500 2.418 2.450 56,755 +0.04(+1.49%)
Apr 04, 2008 2.402 2.440 2.402 2.414 58,296 +0.03(+1.41%)
Apr 03, 2008 2.442 2.442 2.380 2.380 70,996 -0.04(-1.78%)
Apr 02, 2008 2.414 2.426 2.358 2.423 79,116 -0.02(-0.69%)
Apr 01, 2008 2.442 2.462 2.421 2.440 52,882 +0.00(+0.20%)
Mar 31, 2008 2.438 2.490 2.421 2.435 52,050 -0.01(-0.42%)
Mar 28, 2008 2.471 2.471 2.402 2.445 88,276 -0.03(-1.14%)
Mar 27, 2008 2.416 2.498 2.416 2.474 43,722 +0.02(+0.88%)
Mar 26, 2008 2.426 2.531 2.380 2.452 106,598 +0.04(+1.59%)
Mar 25, 2008 2.390 2.426 2.349 2.414 59,128 +0.01(+0.50%)
Mar 24, 2008 2.260 2.404 2.260 2.402 233,600 +0.13(+5.73%)
Mar 21, 2008 2.279 2.325 2.267 2.271 76,617 +0.00(+0.00%)
Mar 20, 2008 2.279 2.325 2.267 2.271 76,617 +0.01(+0.62%)
Mar 19, 2008 2.262 2.274 2.238 2.257 313,132 +0.02(+0.86%)
Mar 18, 2008 2.226 2.257 2.221 2.238 136,162 +0.01(+0.32%)
Mar 17, 2008 2.236 2.303 2.205 2.231 88,693 -0.03(-1.17%)
Mar 14, 2008 2.257 2.286 2.248 2.257 97,437 +0.00(+0.11%)
Mar 13, 2008 2.260 2.260 2.238 2.255 133,248 -0.00(-0.21%)
Mar 12, 2008 2.265 2.313 2.250 2.260 201,954 +0.01(+0.64%)
Mar 11, 2008 2.262 2.281 2.243 2.245 87,860 +0.00(+0.21%)
Mar 10, 2008 2.296 2.349 2.212 2.241 95,772 -0.04(-1.79%)
Mar 07, 2008 2.296 2.296 2.281 2.281 47,886 -0.01(-0.63%)
Mar 06, 2008 2.373 2.397 2.289 2.296 54,123 -0.06(-2.65%)
Mar 05, 2008 2.404 2.423 2.356 2.358 48,893 -0.03(-1.21%)
Mar 04, 2008 2.351 2.406 2.351 2.387 96,604 +0.02(+1.02%)
Mar 03, 2008 2.351 2.382 2.351 2.363 55,381 +0.01(+0.51%)
Feb 29, 2008 2.404 2.428 2.351 2.351 89,942 -0.05(-2.20%)
Feb 28, 2008 2.447 2.447 2.390 2.404 109,096 -0.03(-1.05%)
Feb 27, 2008 2.430 2.442 2.428 2.429 181,550 -0.01(-0.34%)
Feb 26, 2008 2.433 2.474 2.421 2.438 240,687 +0.02(+1.00%)
Feb 25, 2008 2.426 2.440 2.378 2.414 181,550 -0.03(-1.08%)
Feb 22, 2008 2.447 2.464 2.416 2.440 56,801 -0.00(-0.10%)
Feb 21, 2008 2.522 2.538 2.414 2.442 89,942 -0.08(-3.33%)
Feb 20, 2008 2.522 2.536 2.498 2.526 142,408 +0.00(+0.19%)
Feb 19, 2008 2.529 2.555 2.493 2.522 123,670 +0.01(+0.48%)
Feb 18, 2008 2.500 2.519 2.483 2.510 0 +0.00(+0.00%)
Feb 15, 2008 2.500 2.519 2.483 2.510 180,721 +0.03(+1.26%)
Feb 14, 2008 2.478 2.490 2.414 2.478 102,434 +0.01(+0.39%)
Feb 13, 2008 2.507 2.510 2.442 2.469 132,831 -0.02(-0.68%)
Feb 12, 2008 2.529 2.529 2.486 2.486 151,986 -0.04(-1.51%)
Feb 11, 2008 2.536 2.553 2.522 2.524 116,175 -0.01(-0.48%)
Feb 08, 2008 2.538 2.538 2.526 2.536 58,296 -0.01(-0.28%)
Feb 07, 2008 2.562 2.572 2.541 2.543 222,774 -0.02(-0.75%)
Feb 06, 2008 2.560 2.567 2.536 2.562 72,870 +0.03(+1.14%)
Feb 05, 2008 2.546 2.577 2.534 2.534 103,267 -0.02(-0.66%)
Feb 04, 2008 2.538 2.577 2.538 2.550 79,116 -0.00(-0.19%)
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.