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 (%)
Oct 31, 2008 1.403 1.422 1.379 1.407 99,814 +0.01(+0.66%)
Oct 30, 2008 1.381 1.407 1.379 1.397 138,503 +0.04(+2.58%)
Oct 29, 2008 1.366 1.370 1.314 1.362 154,932 +0.01(+1.10%)
Oct 28, 2008 1.303 1.366 1.290 1.347 166,154 +0.06(+4.90%)
Oct 27, 2008 1.322 1.377 1.285 1.285 55,199 -0.02(-1.42%)
Oct 24, 2008 1.283 1.349 1.251 1.303 120,366 -0.02(-1.26%)
Oct 23, 2008 1.305 1.379 1.296 1.320 191,514 -0.02(-1.38%)
Oct 22, 2008 1.342 1.370 1.238 1.338 142,198 -0.01(-0.96%)
Oct 21, 2008 1.360 1.379 1.316 1.351 79,176 -0.02(-1.35%)
Oct 20, 2008 1.314 1.388 1.279 1.370 249,787 +0.09(+7.40%)
Oct 17, 2008 1.249 1.325 1.164 1.275 216,334 -0.01(-0.86%)
Oct 16, 2008 1.383 1.383 1.161 1.286 203,789 -0.00(-0.14%)
Oct 15, 2008 1.266 1.344 1.188 1.288 205,128 -0.01(-0.43%)
Oct 14, 2008 1.316 1.388 1.203 1.294 108,053 +0.00(+0.00%)
Oct 13, 2008 1.166 1.294 1.124 1.294 125,109 +0.22(+20.10%)
Oct 10, 2008 1.075 1.296 0.5553 1.077 602,647 -0.04(-3.96%)
Oct 09, 2008 1.212 1.212 1.112 1.122 175,657 -0.10(-8.47%)
Oct 08, 2008 1.212 1.238 1.116 1.225 192,059 -0.02(-1.60%)
Oct 07, 2008 1.227 1.255 1.215 1.245 228,367 -0.00(-0.18%)
Oct 06, 2008 1.398 1.401 1.141 1.248 607,481 -0.15(-10.98%)
Oct 03, 2008 1.548 1.557 1.392 1.401 199,991 -0.10(-6.71%)
Oct 02, 2008 1.396 1.502 1.396 1.502 104,248 +0.11(+7.61%)
Oct 01, 2008 1.396 1.448 1.378 1.396 101,207 +0.01(+0.93%)
Sep 30, 2008 1.376 1.759 1.376 1.383 104,286 +0.03(+1.89%)
Sep 29, 2008 1.398 1.832 1.282 1.357 391,658 -0.11(-7.37%)
Sep 26, 2008 1.519 1.519 1.409 1.466 0 -0.05(-3.03%)
Sep 25, 2008 1.460 1.530 1.460 1.511 115,007 +0.05(+3.13%)
Sep 24, 2008 1.502 1.502 1.420 1.466 107,725 -0.02(-1.23%)
Sep 23, 2008 1.429 1.621 1.429 1.484 125,718 +0.06(+4.52%)
Sep 22, 2008 1.511 1.525 1.409 1.420 120,652 -0.09(-6.06%)
Sep 19, 2008 1.411 1.530 1.411 1.511 0 +0.14(+10.00%)
Sep 18, 2008 1.313 1.418 1.207 1.374 209,304 +0.03(+2.04%)
Sep 17, 2008 1.429 1.462 1.346 1.346 147,144 -0.17(-11.02%)
Sep 16, 2008 1.550 1.652 1.357 1.513 409,618 -0.06(-3.84%)
Sep 15, 2008 1.612 1.612 1.568 1.574 130,107 -0.05(-3.05%)
Sep 12, 2008 1.612 1.629 1.612 1.623 56,772 +0.00(+0.18%)
Sep 11, 2008 1.618 1.636 1.608 1.620 31,814 -0.03(-1.73%)
Sep 10, 2008 1.685 1.685 1.592 1.649 141,172 -0.04(-2.28%)
Sep 09, 2008 1.685 1.773 1.660 1.687 23,327 -0.01(-0.49%)
Sep 08, 2008 1.800 1.803 1.645 1.696 137,498 +0.05(+3.28%)
Sep 05, 2008 1.647 1.658 1.640 1.642 0 -0.01(-0.44%)
Sep 04, 2008 1.644 1.702 1.642 1.649 66,664 -0.02(-1.09%)
Sep 03, 2008 1.664 1.684 1.645 1.667 131,018 +0.00(+0.28%)
Sep 02, 2008 1.680 1.680 1.656 1.662 26,913 -0.02(-1.14%)
Aug 29, 2008 1.662 1.682 1.662 1.682 20,873 +0.01(+0.32%)
Aug 28, 2008 1.700 1.700 1.667 1.676 72,192 +0.00(+0.11%)
Aug 27, 2008 1.709 1.709 1.645 1.674 40,015 +0.00(+0.11%)
Aug 26, 2008 1.645 1.682 1.645 1.673 40,350 +0.01(+0.77%)
Aug 25, 2008 1.669 1.693 1.658 1.660 76,455 -0.00(-0.22%)
Aug 22, 2008 1.700 1.700 1.658 1.664 54,932 -0.04(-2.24%)
Aug 21, 2008 1.696 1.722 1.696 1.702 14,851 +0.02(+0.97%)
Aug 20, 2008 1.727 1.727 1.673 1.685 67,104 -0.05(-2.62%)
Aug 19, 2008 1.733 1.740 1.725 1.731 49,090 -0.01(-0.63%)
Aug 18, 2008 1.754 1.769 1.736 1.742 27,342 -0.02(-0.95%)
Aug 15, 2008 1.691 1.760 1.684 1.758 0 +0.06(+3.25%)
Aug 14, 2008 1.680 1.707 1.676 1.703 99,776 +0.03(+1.94%)
Aug 13, 2008 1.651 1.673 1.638 1.671 34,740 +0.01(+0.44%)
Aug 12, 2008 1.669 1.680 1.654 1.664 94,562 -0.02(-1.29%)
Aug 11, 2008 1.673 1.691 1.642 1.685 122,658 -0.01(-0.43%)
Aug 08, 2008 1.729 1.729 1.658 1.693 216,698 -0.05(-2.61%)
Aug 07, 2008 1.731 1.804 1.729 1.738 116,332 -0.01(-0.83%)
Aug 06, 2008 1.789 1.789 1.751 1.753 21,451 -0.01(-0.82%)
Aug 05, 2008 1.758 1.804 1.758 1.767 84,562 -0.01(-0.31%)
Aug 04, 2008 1.749 1.802 1.749 1.773 66,455 +0.03(+1.77%)
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.