PCM Fund, Inc. (NY: PCM )

11.03 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.35 10.56 10.35 10.43 52,000 +0.02(+0.19%)
Jan 30, 2008 10.44 10.48 10.35 10.41 21,400 -0.07(-0.67%)
Jan 29, 2008 10.47 10.57 10.46 10.48 21,100 -0.13(-1.23%)
Jan 28, 2008 10.42 10.70 10.42 10.61 25,900 +0.13(+1.24%)
Jan 25, 2008 10.46 10.56 10.33 10.48 74,600 +0.07(+0.67%)
Jan 24, 2008 10.59 10.70 10.40 10.41 121,100 -0.12(-1.14%)
Jan 23, 2008 10.05 10.53 10.05 10.53 50,897 +0.33(+3.24%)
Jan 22, 2008 10.08 10.51 9.950 10.20 48,425 +0.01(+0.10%)
Jan 21, 2008 10.48 10.49 10.15 10.19 0 +0.00(+0.00%)
Jan 18, 2008 10.48 10.49 10.15 10.19 24,200 -0.19(-1.83%)
Jan 17, 2008 10.60 10.61 10.37 10.38 12,000 -0.20(-1.89%)
Jan 16, 2008 10.78 10.78 10.56 10.58 27,237 -0.17(-1.58%)
Jan 15, 2008 10.67 10.86 10.63 10.75 20,900 -0.08(-0.74%)
Jan 14, 2008 10.75 10.92 10.66 10.83 44,100 +0.19(+1.79%)
Jan 11, 2008 10.60 10.99 10.58 10.64 23,600 +0.09(+0.85%)
Jan 10, 2008 10.40 10.63 10.33 10.55 16,600 +0.16(+1.54%)
Jan 09, 2008 10.58 10.67 10.39 10.39 18,900 -0.22(-2.07%)
Jan 08, 2008 10.66 10.68 10.57 10.61 18,800 -0.02(-0.19%)
Jan 07, 2008 10.71 10.71 10.48 10.63 28,600 +0.05(+0.47%)
Jan 04, 2008 10.55 10.65 10.45 10.58 28,500 -0.11(-1.03%)
Jan 03, 2008 10.57 10.77 10.50 10.69 33,112 +0.11(+1.04%)
Jan 02, 2008 10.20 10.58 10.20 10.58 65,200 +0.33(+3.22%)
Jan 01, 2008 10.25 10.29 10.15 10.25 75,000 +0.00(+0.00%)
Dec 31, 2007 10.25 10.29 10.15 10.25 75,000 +0.00(+0.00%)
Dec 28, 2007 10.08 10.28 10.03 10.25 74,500 +0.15(+1.49%)
Dec 27, 2007 10.32 10.33 10.03 10.10 46,000 -0.28(-2.70%)
Dec 26, 2007 10.31 10.42 10.30 10.38 29,700 +0.06(+0.58%)
Dec 24, 2007 10.30 10.40 10.30 10.32 19,600 -0.01(-0.10%)
Dec 21, 2007 10.30 10.42 10.20 10.33 25,900 +0.14(+1.37%)
Dec 20, 2007 10.17 10.30 10.17 10.19 51,600 -0.03(-0.29%)
Dec 19, 2007 10.14 10.39 10.14 10.22 38,300 -0.02(-0.20%)
Dec 18, 2007 10.16 10.30 10.16 10.24 27,900 +0.02(+0.20%)
Dec 17, 2007 10.35 10.40 10.13 10.22 36,200 -0.21(-2.01%)
Dec 14, 2007 10.47 10.53 10.33 10.43 46,000 -0.15(-1.42%)
Dec 13, 2007 10.47 10.58 10.45 10.58 42,200 +0.11(+1.05%)
Dec 12, 2007 10.28 10.49 10.28 10.47 27,600 +0.12(+1.16%)
Dec 11, 2007 10.33 10.46 10.28 10.35 69,100 -0.01(-0.10%)
Dec 10, 2007 10.30 10.47 10.30 10.36 38,500 +0.03(+0.30%)
Dec 07, 2007 10.42 10.42 10.27 10.33 17,800 -0.12(-1.16%)
Dec 06, 2007 10.25 10.45 10.25 10.45 32,500 +0.09(+0.87%)
Dec 05, 2007 10.15 10.39 10.15 10.36 36,600 +0.19(+1.87%)
Dec 04, 2007 9.980 10.17 9.980 10.17 24,900 +0.12(+1.19%)
Dec 03, 2007 9.850 10.17 9.850 10.05 51,700 +0.10(+1.00%)
Nov 30, 2007 9.820 10.00 9.820 9.950 55,200 +0.10(+1.02%)
Nov 29, 2007 9.890 9.990 9.770 9.850 47,500 -0.12(-1.20%)
Nov 28, 2007 10.11 10.18 9.880 9.970 34,000 -0.06(-0.60%)
Nov 27, 2007 10.00 10.10 9.950 10.03 35,700 -0.02(-0.20%)
Nov 26, 2007 10.32 10.32 10.02 10.05 35,900 -0.41(-3.92%)
Nov 23, 2007 10.09 10.46 10.05 10.46 6,300 +0.39(+3.87%)
Nov 21, 2007 10.00 10.07 9.920 10.07 20,100 +0.14(+1.41%)
Nov 20, 2007 10.30 10.41 9.930 9.930 28,400 -0.33(-3.22%)
Nov 19, 2007 9.980 10.71 9.890 10.26 49,500 +0.28(+2.81%)
Nov 16, 2007 9.940 10.15 9.870 9.980 31,600 +0.00(+0.00%)
Nov 15, 2007 9.930 10.17 9.930 9.980 17,600 +0.00(+0.03%)
Nov 14, 2007 10.15 10.39 9.900 9.977 49,700 -0.16(-1.61%)
Nov 13, 2007 10.15 10.28 10.02 10.14 21,500 +0.04(+0.40%)
Nov 12, 2007 10.54 10.54 10.10 10.10 39,500 -0.39(-3.72%)
Nov 09, 2007 10.46 10.75 10.45 10.49 26,800 -0.25(-2.33%)
Nov 08, 2007 10.56 10.74 10.51 10.74 13,200 +0.13(+1.23%)
Nov 07, 2007 10.94 11.02 10.61 10.61 51,900 -0.36(-3.28%)
Nov 06, 2007 10.92 11.04 10.83 10.97 30,500 +0.00(+0.00%)
Nov 05, 2007 11.04 11.05 10.92 10.97 33,000 -0.05(-0.45%)
Nov 02, 2007 10.98 11.10 10.98 11.02 13,200 +0.03(+0.27%)
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.