PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.952 3.997 3.952 3.972 43,344 +0.01(+0.16%)
Sep 27, 2012 3.940 3.994 3.936 3.965 21,116 +0.02(+0.41%)
Sep 26, 2012 3.946 3.959 3.911 3.949 93,597 -0.01(-0.24%)
Sep 25, 2012 3.952 3.994 3.946 3.959 71,784 +0.00(+0.00%)
Sep 24, 2012 3.946 3.997 3.898 3.959 112,395 -0.01(-0.32%)
Sep 21, 2012 3.994 3.997 3.945 3.972 44,366 +0.01(+0.16%)
Sep 20, 2012 3.988 3.988 3.959 3.965 38,470 +0.00(+0.00%)
Sep 19, 2012 3.952 3.975 3.895 3.965 51,859 +0.02(+0.41%)
Sep 18, 2012 3.879 3.959 3.879 3.949 56,955 +0.06(+1.56%)
Sep 17, 2012 3.879 3.933 3.879 3.888 84,545 +0.00(+0.00%)
Sep 14, 2012 3.869 3.895 3.844 3.888 58,417 +0.04(+0.91%)
Sep 13, 2012 3.908 3.908 3.828 3.853 75,687 -0.04(-0.99%)
Sep 12, 2012 3.879 3.901 3.869 3.892 67,157 +0.00(+0.08%)
Sep 11, 2012 3.892 3.908 3.869 3.888 57,317 -0.01(-0.33%)
Sep 10, 2012 3.882 3.920 3.866 3.901 48,750 +0.02(+0.57%)
Sep 07, 2012 3.873 3.892 3.850 3.879 70,077 +0.00(+0.03%)
Sep 06, 2012 3.958 3.974 3.822 3.878 165,257 -0.09(-2.28%)
Sep 05, 2012 3.904 3.974 3.851 3.968 123,483 +0.07(+1.88%)
Sep 04, 2012 3.869 3.926 3.787 3.895 94,843 +0.06(+1.49%)
Aug 31, 2012 3.847 3.860 3.819 3.838 118,281 -0.03(-0.66%)
Aug 30, 2012 3.873 3.892 3.847 3.863 38,456 -0.02(-0.41%)
Aug 29, 2012 3.838 3.929 3.806 3.879 73,144 +0.05(+1.24%)
Aug 27, 2012 3.771 3.841 3.765 3.831 88,165 +0.06(+1.52%)
Aug 24, 2012 3.755 3.777 3.755 3.774 36,952 -0.00(-0.08%)
Aug 23, 2012 3.755 3.784 3.751 3.777 52,637 +0.00(+0.00%)
Aug 22, 2012 3.739 3.784 3.734 3.777 91,150 +0.03(+0.76%)
Aug 21, 2012 3.733 3.761 3.733 3.749 69,216 -0.00(-0.08%)
Aug 20, 2012 3.749 3.768 3.726 3.752 52,103 -0.02(-0.50%)
Aug 17, 2012 3.723 3.784 3.723 3.771 37,396 +0.04(+1.11%)
Aug 16, 2012 3.730 3.739 3.726 3.730 177,523 +0.00(+0.08%)
Aug 15, 2012 3.701 3.752 3.701 3.727 56,207 +0.05(+1.39%)
Aug 14, 2012 3.704 3.726 3.666 3.675 91,924 -0.04(-1.03%)
Aug 13, 2012 3.745 3.750 3.707 3.714 134,330 -0.02(-0.60%)
Aug 10, 2012 3.752 3.773 3.726 3.736 21,918 -0.02(-0.59%)
Aug 09, 2012 3.784 3.785 3.726 3.758 68,109 +0.00(+0.02%)
Aug 08, 2012 3.706 3.843 3.706 3.757 71,863 +0.06(+1.52%)
Aug 07, 2012 3.701 3.730 3.695 3.701 65,913 +0.00(+0.00%)
Aug 06, 2012 3.717 3.758 3.695 3.701 141,098 -0.03(-0.85%)
Aug 03, 2012 3.695 3.736 3.685 3.733 109,515 +0.04(+1.08%)
Aug 02, 2012 3.701 3.701 3.689 3.693 133,413 -0.01(-0.14%)
Aug 01, 2012 3.695 3.736 3.688 3.698 70,853 +0.00(+0.09%)
Jul 31, 2012 3.679 3.695 3.672 3.695 53,579 +0.02(+0.43%)
Jul 30, 2012 3.695 3.695 3.667 3.679 59,447 -0.01(-0.26%)
Jul 27, 2012 3.673 3.695 3.662 3.689 53,367 +0.02(+0.60%)
Jul 26, 2012 3.692 3.692 3.641 3.667 31,170 +0.00(+0.09%)
Jul 25, 2012 3.670 3.670 3.652 3.663 80,738 -0.03(-0.68%)
Jul 24, 2012 3.692 3.711 3.670 3.689 75,916 +0.02(+0.52%)
Jul 23, 2012 3.600 3.708 3.569 3.670 165,499 -0.01(-0.26%)
Jul 20, 2012 3.613 3.752 3.559 3.679 167,380 +0.06(+1.57%)
Jul 19, 2012 3.638 3.669 3.617 3.622 107,061 -0.03(-0.91%)
Jul 18, 2012 3.667 3.673 3.619 3.655 44,473 -0.00(-0.13%)
Jul 17, 2012 3.648 3.663 3.610 3.660 100,953 +0.02(+0.54%)
Jul 16, 2012 3.663 3.663 3.638 3.641 53,361 -0.01(-0.19%)
Jul 13, 2012 3.594 3.654 3.581 3.648 125,547 +0.04(+1.05%)
Jul 12, 2012 3.600 3.650 3.587 3.610 78,512 +0.02(+0.44%)
Jul 11, 2012 3.547 3.613 3.547 3.594 117,204 +0.03(+0.89%)
Jul 10, 2012 3.543 3.578 3.537 3.562 52,069 +0.01(+0.27%)
Jul 09, 2012 3.534 3.556 3.521 3.553 33,663 +0.04(+1.16%)
Jul 06, 2012 3.518 3.521 3.496 3.512 19,060 +0.00(+0.00%)
Jul 05, 2012 3.531 3.531 3.509 3.512 76,194 -0.02(-0.44%)
Jul 03, 2012 3.500 3.527 3.500 3.527 58,667 +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.