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 (%)
Aug 31, 2010 2.602 2.640 2.582 2.615 110,242 +0.00(+0.16%)
Aug 30, 2010 2.610 2.623 2.592 2.611 82,061 -0.00(-0.16%)
Aug 27, 2010 2.615 2.681 2.589 2.615 314,368 -0.06(-2.29%)
Aug 26, 2010 2.725 2.735 2.638 2.676 178,668 -0.05(-1.78%)
Aug 25, 2010 2.714 2.763 2.714 2.725 46,883 -0.03(-1.20%)
Aug 24, 2010 2.737 2.758 2.681 2.758 83,589 +0.00(+0.00%)
Aug 23, 2010 2.768 2.768 2.743 2.758 91,057 +0.04(+1.31%)
Aug 20, 2010 2.699 2.740 2.684 2.722 68,899 +0.01(+0.38%)
Aug 19, 2010 2.745 2.766 2.704 2.712 83,166 -0.05(-1.76%)
Aug 18, 2010 2.796 2.796 2.699 2.760 99,077 -0.04(-1.28%)
Aug 17, 2010 2.806 2.809 2.786 2.796 97,663 +0.04(+1.31%)
Aug 16, 2010 2.737 2.779 2.717 2.760 110,747 +0.00(+0.07%)
Aug 13, 2010 2.758 2.758 2.617 2.758 166,042 +0.02(+0.65%)
Aug 12, 2010 2.679 2.758 2.679 2.740 103,984 +0.02(+0.75%)
Aug 11, 2010 2.806 2.806 2.684 2.720 206,429 -0.09(-3.09%)
Aug 10, 2010 2.817 2.817 2.745 2.806 113,347 -0.00(-0.09%)
Aug 09, 2010 2.786 2.814 2.781 2.809 562,142 +0.06(+2.12%)
Aug 06, 2010 2.751 2.789 2.705 2.751 168,445 +0.04(+1.50%)
Aug 05, 2010 2.697 2.715 2.697 2.710 104,397 +0.01(+0.19%)
Aug 04, 2010 2.720 2.720 2.700 2.705 116,732 -0.00(-0.09%)
Aug 03, 2010 2.730 2.735 2.700 2.708 139,748 -0.01(-0.47%)
Aug 02, 2010 2.761 2.761 2.715 2.720 91,273 +0.01(+0.37%)
Jul 30, 2010 2.710 2.761 2.705 2.710 133,129 -0.03(-1.02%)
Jul 29, 2010 2.708 2.763 2.700 2.738 81,956 +0.04(+1.50%)
Jul 28, 2010 2.659 2.796 2.645 2.697 196,270 +0.05(+1.92%)
Jul 27, 2010 2.624 2.647 2.624 2.647 132,313 +0.02(+0.68%)
Jul 26, 2010 2.649 2.649 2.611 2.629 131,153 -0.01(-0.19%)
Jul 23, 2010 2.644 2.672 2.626 2.634 83,293 -0.02(-0.86%)
Jul 22, 2010 2.662 2.682 2.644 2.657 186,491 +0.03(+1.26%)
Jul 21, 2010 2.637 2.637 2.614 2.624 44,924 +0.00(+0.00%)
Jul 20, 2010 2.601 2.634 2.596 2.624 52,549 +0.03(+1.07%)
Jul 19, 2010 2.583 2.609 2.583 2.596 79,944 -0.01(-0.39%)
Jul 16, 2010 2.606 2.617 2.589 2.606 53,460 -0.01(-0.19%)
Jul 15, 2010 2.586 2.611 2.581 2.611 126,419 +0.00(+0.10%)
Jul 14, 2010 2.586 2.659 2.572 2.609 104,689 +0.03(+1.18%)
Jul 13, 2010 2.710 2.710 2.533 2.578 321,033 -0.08(-3.05%)
Jul 12, 2010 2.662 2.700 2.654 2.659 97,715 -0.01(-0.29%)
Jul 09, 2010 2.667 2.682 2.659 2.667 95,166 +0.01(+0.29%)
Jul 08, 2010 2.647 2.682 2.631 2.659 124,893 -0.02(-0.66%)
Jul 07, 2010 2.629 2.682 2.617 2.677 233,455 +0.04(+1.33%)
Jul 06, 2010 2.597 2.642 2.561 2.642 220,173 +0.08(+2.94%)
Jul 02, 2010 2.566 2.571 2.529 2.566 134,050 +0.07(+2.72%)
Jul 01, 2010 2.509 2.514 2.493 2.498 104,770 -0.01(-0.40%)
Jun 30, 2010 2.509 2.511 2.496 2.509 66,023 +0.00(+0.00%)
Jun 29, 2010 2.496 2.509 2.486 2.509 149,455 -0.01(-0.20%)
Jun 25, 2010 2.514 2.514 2.496 2.514 71,786 +0.00(+0.10%)
Jun 24, 2010 2.516 2.519 2.496 2.511 62,089 +0.00(+0.00%)
Jun 23, 2010 2.506 2.511 2.493 2.511 52,669 +0.02(+0.60%)
Jun 22, 2010 2.503 2.507 2.494 2.496 42,888 -0.01(-0.20%)
Jun 21, 2010 2.498 2.503 2.488 2.501 86,464 +0.00(+0.10%)
Jun 18, 2010 2.498 2.529 2.458 2.498 206,469 +0.03(+1.33%)
Jun 17, 2010 2.453 2.466 2.441 2.466 198,083 +0.04(+1.45%)
Jun 16, 2010 2.420 2.446 2.420 2.431 45,789 -0.02(-0.62%)
Jun 15, 2010 2.446 2.446 2.423 2.446 43,691 +0.02(+0.62%)
Jun 14, 2010 2.410 2.446 2.408 2.431 92,652 +0.03(+1.36%)
Jun 11, 2010 2.428 2.430 2.390 2.398 91,913 -0.02(-0.83%)
Jun 10, 2010 2.403 2.425 2.390 2.418 83,729 +0.04(+1.59%)
Jun 09, 2010 2.405 2.415 2.375 2.380 58,265 -0.03(-1.15%)
Jun 08, 2010 2.360 2.410 2.358 2.408 152,462 +0.03(+1.47%)
Jun 07, 2010 2.358 2.373 2.358 2.373 91,793 +0.02(+0.85%)
Jun 04, 2010 2.353 2.380 2.350 2.353 49,892 -0.02(-0.84%)
Jun 03, 2010 2.370 2.398 2.363 2.373 92,125 -0.01(-0.29%)
Jun 02, 2010 2.400 2.410 2.366 2.380 80,118 -0.02(-0.65%)
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.