PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.395 3.407 3.395 3.395 50,572 -0.01(-0.18%)
Feb 28, 2012 3.395 3.404 3.380 3.401 86,259 +0.01(+0.27%)
Feb 27, 2012 3.389 3.395 3.383 3.392 50,546 +0.00(+0.00%)
Feb 24, 2012 3.386 3.404 3.383 3.392 49,696 +0.01(+0.18%)
Feb 23, 2012 3.398 3.398 3.374 3.386 57,640 -0.01(-0.27%)
Feb 22, 2012 3.368 3.398 3.368 3.395 41,525 +0.01(+0.18%)
Feb 21, 2012 3.380 3.389 3.368 3.389 54,763 +0.01(+0.22%)
Feb 17, 2012 3.374 3.383 3.374 3.382 33,851 +0.01(+0.23%)
Feb 16, 2012 3.362 3.386 3.359 3.374 38,382 +0.02(+0.45%)
Feb 15, 2012 3.356 3.377 3.356 3.359 20,669 -0.00(-0.09%)
Feb 14, 2012 3.359 3.365 3.353 3.362 40,540 -0.01(-0.36%)
Feb 13, 2012 3.371 3.386 3.356 3.374 49,922 -0.00(-0.09%)
Feb 10, 2012 3.371 3.389 3.353 3.377 113,487 -0.01(-0.36%)
Feb 09, 2012 3.380 3.399 3.365 3.389 128,557 +0.03(+1.00%)
Feb 08, 2012 3.371 3.380 3.353 3.356 85,963 -0.01(-0.36%)
Feb 07, 2012 3.344 3.371 3.341 3.368 123,566 +0.02(+0.72%)
Feb 06, 2012 3.377 3.380 3.344 3.344 95,473 -0.02(-0.72%)
Feb 03, 2012 3.362 3.386 3.359 3.368 84,077 +0.01(+0.18%)
Feb 02, 2012 3.380 3.380 3.350 3.362 30,236 +0.00(+0.00%)
Feb 01, 2012 3.377 3.386 3.359 3.362 77,213 -0.00(-0.09%)
Jan 31, 2012 3.362 3.365 3.344 3.365 111,125 +0.02(+0.63%)
Jan 30, 2012 3.344 3.362 3.341 3.344 73,400 -0.01(-0.36%)
Jan 27, 2012 3.356 3.356 3.344 3.356 52,167 +0.00(+0.00%)
Jan 26, 2012 3.362 3.362 3.350 3.356 37,493 +0.00(+0.09%)
Jan 25, 2012 3.347 3.356 3.319 3.353 62,345 +0.01(+0.36%)
Jan 24, 2012 3.347 3.356 3.329 3.341 70,399 -0.00(-0.13%)
Jan 23, 2012 3.344 3.358 3.325 3.345 86,197 +0.03(+0.86%)
Jan 20, 2012 3.329 3.362 3.313 3.316 64,280 +0.01(+0.27%)
Jan 19, 2012 3.329 3.329 3.283 3.307 27,335 -0.01(-0.27%)
Jan 18, 2012 3.265 3.332 3.265 3.316 76,936 +0.04(+1.20%)
Jan 17, 2012 3.265 3.295 3.259 3.277 52,693 +0.02(+0.56%)
Jan 13, 2012 3.277 3.286 3.225 3.259 82,840 -0.00(-0.09%)
Jan 12, 2012 3.286 3.295 3.256 3.262 73,482 -0.02(-0.55%)
Jan 11, 2012 3.280 3.280 3.265 3.280 23,882 +0.01(+0.28%)
Jan 10, 2012 3.271 3.283 3.241 3.271 61,773 +0.00(+0.00%)
Jan 09, 2012 3.292 3.292 3.271 3.271 60,217 -0.01(-0.37%)
Jan 06, 2012 3.286 3.286 3.271 3.283 45,385 +0.00(+0.00%)
Jan 05, 2012 3.277 3.283 3.253 3.283 58,651 -0.00(-0.09%)
Jan 04, 2012 3.259 3.286 3.238 3.286 80,927 +0.05(+1.67%)
Dec 30, 2011 3.220 3.261 3.199 3.232 118,295 +0.01(+0.37%)
Dec 29, 2011 3.229 3.229 3.217 3.220 31,986 +0.02(+0.66%)
Dec 28, 2011 3.259 3.274 3.199 3.199 64,689 -0.05(-1.39%)
Dec 27, 2011 3.220 3.244 3.199 3.244 102,957 +0.03(+1.02%)
Dec 23, 2011 3.191 3.220 3.188 3.211 61,628 -0.01(-0.18%)
Dec 21, 2011 3.193 3.220 3.158 3.217 111,133 +0.03(+0.93%)
Dec 20, 2011 3.193 3.196 3.155 3.188 45,801 +0.02(+0.58%)
Dec 19, 2011 3.152 3.191 3.149 3.169 30,365 +0.01(+0.17%)
Dec 16, 2011 3.193 3.196 3.137 3.164 62,529 -0.01(-0.19%)
Dec 15, 2011 3.202 3.202 3.146 3.170 49,124 +0.00(+0.09%)
Dec 14, 2011 3.217 3.217 3.122 3.167 98,780 -0.04(-1.30%)
Dec 13, 2011 3.196 3.217 3.182 3.208 58,100 +0.01(+0.47%)
Dec 12, 2011 3.202 3.208 3.182 3.193 34,713 -0.01(-0.19%)
Dec 09, 2011 3.220 3.220 3.182 3.199 83,545 +0.00(+0.00%)
Dec 08, 2011 3.223 3.235 3.191 3.199 62,963 -0.00(-0.09%)
Dec 07, 2011 3.214 3.232 3.202 3.202 58,518 +0.00(+0.09%)
Dec 06, 2011 3.205 3.217 3.194 3.199 26,437 +0.01(+0.18%)
Dec 05, 2011 3.202 3.202 3.155 3.194 52,135 +0.04(+1.12%)
Dec 02, 2011 3.202 3.217 3.143 3.158 123,847 -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.