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 (%)
Feb 28, 2011 2.986 3.005 2.978 2.980 72,156 +0.01(+0.19%)
Feb 25, 2011 2.989 2.994 2.969 2.975 53,175 -0.01(-0.28%)
Feb 24, 2011 2.972 2.997 2.972 2.983 66,016 +0.01(+0.37%)
Feb 23, 2011 2.967 2.972 2.944 2.972 49,942 +0.01(+0.28%)
Feb 22, 2011 2.953 2.969 2.936 2.964 101,839 +0.01(+0.47%)
Feb 18, 2011 2.953 2.960 2.947 2.950 156,495 +0.01(+0.28%)
Feb 17, 2011 2.939 2.964 2.928 2.942 89,041 +0.00(+0.09%)
Feb 16, 2011 2.909 2.961 2.909 2.939 93,357 +0.02(+0.57%)
Feb 15, 2011 2.950 2.950 2.914 2.922 218,167 -0.01(-0.28%)
Feb 14, 2011 2.950 2.950 2.931 2.931 72,250 -0.01(-0.19%)
Feb 11, 2011 2.925 2.958 2.900 2.936 58,200 +0.02(+0.80%)
Feb 10, 2011 2.947 2.953 2.903 2.913 215,868 -0.03(-1.16%)
Feb 09, 2011 2.950 2.969 2.917 2.947 265,481 +0.02(+0.57%)
Feb 08, 2011 2.936 2.961 2.906 2.931 258,943 -0.01(-0.19%)
Feb 07, 2011 2.942 2.944 2.922 2.936 109,008 +0.02(+0.56%)
Feb 04, 2011 2.928 2.953 2.920 2.920 41,094 -0.02(-0.65%)
Feb 03, 2011 2.939 2.952 2.933 2.939 124,784 -0.01(-0.28%)
Feb 02, 2011 2.955 2.964 2.936 2.947 91,730 +0.01(+0.28%)
Feb 01, 2011 2.947 2.947 2.936 2.939 32,580 -0.01(-0.28%)
Jan 31, 2011 2.944 2.955 2.939 2.947 56,158 -0.01(-0.28%)
Jan 28, 2011 2.950 2.975 2.936 2.955 97,825 +0.00(+0.00%)
Jan 27, 2011 2.958 2.969 2.942 2.955 83,931 +0.01(+0.28%)
Jan 26, 2011 2.964 2.975 2.933 2.947 196,865 +0.00(+0.00%)
Jan 25, 2011 2.947 2.955 2.933 2.947 63,818 +0.01(+0.28%)
Jan 24, 2011 2.870 2.950 2.864 2.939 182,818 +0.08(+2.68%)
Jan 21, 2011 2.813 2.862 2.813 2.862 75,056 +0.04(+1.56%)
Jan 20, 2011 2.837 2.857 2.818 2.818 78,668 -0.02(-0.77%)
Jan 19, 2011 2.851 2.881 2.835 2.840 108,852 -0.02(-0.58%)
Jan 18, 2011 2.868 2.876 2.854 2.857 98,124 -0.01(-0.48%)
Jan 14, 2011 2.881 2.903 2.868 2.870 164,547 -0.04(-1.23%)
Jan 13, 2011 2.928 2.936 2.906 2.906 73,021 -0.03(-0.93%)
Jan 12, 2011 2.939 2.947 2.909 2.933 52,850 +0.01(+0.38%)
Jan 11, 2011 2.977 2.977 2.906 2.922 79,758 -0.03(-1.11%)
Jan 10, 2011 2.923 2.955 2.907 2.955 181,793 +0.03(+1.12%)
Jan 07, 2011 2.931 2.931 2.882 2.923 177,075 +0.01(+0.37%)
Jan 06, 2011 2.912 2.912 2.868 2.912 95,273 +0.00(+0.00%)
Jan 05, 2011 2.871 2.923 2.860 2.912 161,123 -0.01(-0.47%)
Jan 04, 2011 2.915 2.925 2.885 2.925 150,151 +0.03(+1.13%)
Jan 03, 2011 2.939 2.939 2.808 2.893 174,584 -0.05(-1.57%)
Dec 31, 2010 2.885 2.939 2.871 2.939 116,796 +0.07(+2.37%)
Dec 30, 2010 2.879 2.882 2.855 2.871 55,961 -0.01(-0.28%)
Dec 29, 2010 2.852 2.879 2.776 2.879 111,265 +0.06(+2.27%)
Dec 28, 2010 2.781 2.828 2.781 2.815 163,030 +0.03(+0.94%)
Dec 27, 2010 2.773 2.789 2.773 2.789 143,012 +0.03(+1.24%)
Dec 23, 2010 2.749 2.789 2.744 2.755 174,053 +0.01(+0.38%)
Dec 22, 2010 2.749 2.763 2.725 2.744 232,482 +0.02(+0.77%)
Dec 21, 2010 2.731 2.734 2.710 2.723 73,803 -0.01(-0.25%)
Dec 20, 2010 2.736 2.736 2.697 2.730 109,417 -0.00(-0.04%)
Dec 17, 2010 2.720 2.731 2.691 2.731 46,027 +0.02(+0.88%)
Dec 16, 2010 2.657 2.757 2.631 2.707 119,245 +0.07(+2.69%)
Dec 15, 2010 2.626 2.652 2.621 2.636 109,432 -0.02(-0.65%)
Dec 14, 2010 2.660 2.665 2.628 2.654 167,797 -0.02(-0.73%)
Dec 13, 2010 2.684 2.694 2.555 2.673 345,362 -0.01(-0.20%)
Dec 10, 2010 2.715 2.715 2.655 2.678 491,263 -0.05(-1.74%)
Dec 09, 2010 2.760 2.760 2.694 2.726 245,451 -0.03(-1.24%)
Dec 08, 2010 2.770 2.780 2.744 2.760 78,923 -0.02(-0.84%)
Dec 07, 2010 2.807 2.807 2.768 2.783 73,320 -0.00(-0.09%)
Dec 06, 2010 2.768 2.794 2.747 2.786 194,414 -0.01(-0.47%)
Dec 03, 2010 2.755 2.823 2.742 2.799 84,982 +0.00(+0.09%)
Dec 02, 2010 2.823 2.823 2.783 2.797 84,285 -0.02(-0.56%)
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.