PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 1.682 1.684 1.662 1.683 72,127 +0.01(+0.69%)
Sep 29, 2009 1.680 1.680 1.660 1.671 95,145 +0.01(+0.65%)
Sep 28, 2009 1.682 1.685 1.660 1.660 79,468 -0.00(-0.12%)
Sep 25, 2009 1.660 1.662 1.651 1.662 132,078 +0.00(+0.13%)
Sep 24, 2009 1.660 1.673 1.653 1.660 72,737 -0.00(-0.13%)
Sep 23, 2009 1.642 1.671 1.642 1.662 67,139 +0.02(+1.21%)
Sep 22, 2009 1.665 1.678 1.631 1.642 149,120 -0.02(-1.33%)
Sep 21, 2009 1.680 1.680 1.614 1.665 132,340 -0.02(-1.05%)
Sep 18, 2009 1.656 1.691 1.656 1.682 122,686 +0.03(+1.78%)
Sep 17, 2009 1.620 1.653 1.620 1.653 136,799 +0.03(+1.87%)
Sep 16, 2009 1.603 1.680 1.603 1.622 286,715 +0.02(+1.48%)
Sep 15, 2009 1.594 1.605 1.594 1.599 163,147 +0.01(+0.32%)
Sep 14, 2009 1.594 1.598 1.585 1.594 58,641 -0.01(-0.42%)
Sep 11, 2009 1.598 1.614 1.598 1.600 96,966 +0.00(+0.14%)
Sep 10, 2009 1.578 1.613 1.578 1.598 77,530 +0.01(+0.56%)
Sep 09, 2009 1.594 1.607 1.583 1.589 121,629 -0.00(-0.14%)
Sep 08, 2009 1.594 1.596 1.563 1.591 69,850 +0.03(+2.11%)
Sep 04, 2009 1.534 1.559 1.515 1.559 112,028 +0.02(+1.57%)
Sep 03, 2009 1.526 1.534 1.515 1.534 48,181 +0.02(+1.45%)
Sep 02, 2009 1.515 1.532 1.502 1.513 127,165 -0.00(-0.29%)
Sep 01, 2009 1.576 1.576 1.508 1.517 132,707 -0.05(-3.08%)
Aug 31, 2009 1.528 1.565 1.519 1.565 173,348 +0.01(+0.42%)
Aug 28, 2009 1.572 1.574 1.543 1.559 73,230 -0.01(-0.56%)
Aug 27, 2009 1.545 1.609 1.532 1.567 131,334 +0.01(+0.70%)
Aug 26, 2009 1.545 1.583 1.537 1.556 242,323 +0.02(+1.28%)
Aug 25, 2009 1.528 1.548 1.515 1.537 64,152 +0.02(+1.32%)
Aug 24, 2009 1.508 1.530 1.486 1.517 73,057 +0.01(+0.56%)
Aug 21, 2009 1.491 1.513 1.491 1.508 46,484 +0.03(+2.23%)
Aug 20, 2009 1.469 1.506 1.453 1.475 52,511 +0.01(+0.45%)
Aug 19, 2009 1.453 1.473 1.431 1.469 83,430 +0.02(+1.21%)
Aug 18, 2009 1.464 1.477 1.447 1.451 104,095 +0.00(+0.28%)
Aug 17, 2009 1.530 1.530 1.445 1.447 296,243 -0.10(-6.23%)
Aug 14, 2009 1.548 1.570 1.534 1.543 179,447 -0.00(-0.07%)
Aug 13, 2009 1.534 1.559 1.534 1.544 72,304 +0.01(+0.64%)
Aug 12, 2009 1.532 1.559 1.532 1.534 95,615 -0.01(-0.85%)
Aug 11, 2009 1.524 1.548 1.524 1.548 136,922 +0.01(+0.57%)
Aug 10, 2009 1.508 1.539 1.498 1.539 144,683 +0.04(+2.61%)
Aug 07, 2009 1.506 1.526 1.498 1.500 150,308 +0.00(+0.00%)
Aug 06, 2009 1.506 1.515 1.498 1.500 34,209 -0.01(-0.72%)
Aug 05, 2009 1.528 1.528 1.509 1.511 80,337 -0.01(-0.71%)
Aug 04, 2009 1.476 1.524 1.475 1.522 146,728 +0.05(+3.70%)
Aug 03, 2009 1.461 1.474 1.380 1.467 136,385 +0.02(+1.65%)
Jul 31, 2009 1.433 1.461 1.432 1.443 42,940 +0.01(+0.76%)
Jul 30, 2009 1.430 1.454 1.424 1.433 127,143 +0.01(+0.84%)
Jul 29, 2009 1.411 1.439 1.389 1.421 67,174 +0.02(+1.32%)
Jul 28, 2009 1.409 1.419 1.402 1.402 48,998 +0.00(+0.00%)
Jul 27, 2009 1.391 1.419 1.391 1.402 52,108 -0.00(-0.31%)
Jul 24, 2009 1.411 1.422 1.370 1.406 157,740 -0.00(-0.16%)
Jul 23, 2009 1.417 1.454 1.404 1.409 108,294 -0.01(-0.61%)
Jul 22, 2009 1.396 1.417 1.389 1.417 129,419 +0.02(+1.24%)
Jul 21, 2009 1.387 1.424 1.383 1.400 190,968 +0.01(+0.62%)
Jul 20, 2009 1.402 1.422 1.389 1.391 234,801 -0.01(-0.77%)
Jul 17, 2009 1.422 1.422 1.400 1.402 89,874 -0.03(-2.03%)
Jul 16, 2009 1.417 1.439 1.396 1.431 85,447 +0.01(+0.37%)
Jul 15, 2009 1.413 1.463 1.391 1.426 97,928 +0.00(+0.15%)
Jul 14, 2009 1.439 1.465 1.398 1.424 140,177 -0.02(-1.20%)
Jul 13, 2009 1.441 1.465 1.396 1.441 111,496 -0.01(-0.90%)
Jul 10, 2009 1.400 1.469 1.370 1.454 213,995 +0.05(+3.88%)
Jul 09, 2009 1.367 1.404 1.361 1.400 131,538 +0.02(+1.73%)
Jul 08, 2009 1.393 1.395 1.363 1.376 112,942 -0.02(-1.69%)
Jul 07, 2009 1.430 1.432 1.398 1.400 140,993 -0.05(-3.26%)
Jul 06, 2009 1.398 1.471 1.383 1.447 323,165 +0.07(+5.15%)
Jul 02, 2009 1.359 1.376 1.342 1.376 67,608 +0.01(+0.94%)
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.