PCM Fund, Inc. (NY: PCM )

9.040 +0.140 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.569 1.631 1.569 1.628 55,471 +0.02(+1.38%)
Nov 26, 2008 1.575 1.622 1.386 1.606 132,280 +0.01(+0.70%)
Nov 25, 2008 1.525 1.700 1.478 1.594 98,551 +0.07(+4.55%)
Nov 24, 2008 1.309 1.525 1.306 1.525 116,997 +0.29(+23.60%)
Nov 21, 2008 1.248 1.259 1.090 1.234 260,608 -0.01(-1.11%)
Nov 20, 2008 1.378 1.386 1.159 1.248 275,336 -0.22(-14.77%)
Nov 19, 2008 1.708 1.722 1.464 1.464 101,220 -0.27(-15.79%)
Nov 18, 2008 1.822 1.822 1.733 1.739 33,786 -0.10(-5.43%)
Nov 17, 2008 1.783 1.897 1.780 1.838 57,620 +0.04(+2.16%)
Nov 14, 2008 1.808 1.844 1.800 1.800 20,407 -0.07(-3.85%)
Nov 13, 2008 1.963 1.963 1.789 1.872 157,733 -0.06(-3.16%)
Nov 12, 2008 1.997 2.080 1.769 1.933 41,327 -0.09(-4.39%)
Nov 11, 2008 1.958 2.113 1.913 2.021 88,666 +0.11(+5.50%)
Nov 10, 2008 1.952 1.952 1.872 1.916 58,132 -0.02(-1.29%)
Nov 07, 2008 1.972 2.002 1.924 1.941 140,968 -0.05(-2.51%)
Nov 06, 2008 2.094 2.107 1.991 1.991 53,000 -0.12(-5.53%)
Nov 05, 2008 2.163 2.163 2.077 2.107 38,233 -0.08(-3.80%)
Nov 04, 2008 2.149 2.205 2.123 2.191 50,642 +0.10(+4.64%)
Nov 03, 2008 2.121 2.193 2.094 2.094 66,470 -0.01(-0.66%)
Oct 31, 2008 2.102 2.130 2.066 2.107 66,625 +0.01(+0.66%)
Oct 30, 2008 2.069 2.107 2.066 2.094 92,449 +0.05(+2.58%)
Oct 29, 2008 2.046 2.052 1.969 2.041 103,416 +0.02(+1.10%)
Oct 28, 2008 1.952 2.046 1.933 2.019 110,906 +0.09(+4.90%)
Oct 27, 2008 1.980 2.063 1.924 1.924 36,845 -0.03(-1.42%)
Oct 24, 2008 1.922 2.021 1.875 1.952 80,343 -0.02(-1.26%)
Oct 23, 2008 1.955 2.066 1.941 1.977 127,834 -0.03(-1.38%)
Oct 22, 2008 2.010 2.052 1.855 2.005 94,916 -0.02(-0.96%)
Oct 21, 2008 2.038 2.066 1.972 2.024 52,849 -0.03(-1.35%)
Oct 20, 2008 1.969 2.080 1.916 2.052 166,731 +0.14(+7.40%)
Oct 17, 2008 1.872 1.985 1.744 1.911 144,401 -0.02(-0.86%)
Oct 16, 2008 2.071 2.071 1.739 1.927 136,027 -0.00(-0.14%)
Oct 15, 2008 1.897 2.013 1.780 1.930 136,921 -0.01(-0.43%)
Oct 14, 2008 1.972 2.080 1.802 1.938 72,124 +0.00(+0.00%)
Oct 13, 2008 1.747 1.938 1.683 1.938 83,509 +0.32(+20.10%)
Oct 10, 2008 1.611 1.941 0.8319 1.614 402,262 -0.07(-3.96%)
Oct 09, 2008 1.816 1.816 1.667 1.680 117,249 -0.16(-8.47%)
Oct 08, 2008 1.816 1.855 1.672 1.836 128,198 -0.05(-2.61%)
Oct 07, 2008 1.858 1.899 1.838 1.885 150,863 -0.00(-0.18%)
Oct 06, 2008 2.116 2.121 1.728 1.888 401,313 -0.23(-10.98%)
Oct 03, 2008 2.343 2.357 2.107 2.121 132,118 -0.15(-6.71%)
Oct 02, 2008 2.113 2.274 2.113 2.274 68,868 +0.16(+7.61%)
Oct 01, 2008 2.113 2.192 2.085 2.113 66,859 +0.02(+0.93%)
Sep 30, 2008 2.083 2.662 2.083 2.094 68,893 +0.04(+1.89%)
Sep 29, 2008 2.116 2.773 1.941 2.055 258,737 -0.16(-7.37%)
Sep 26, 2008 2.299 2.299 2.132 2.218 0 -0.07(-3.03%)
Sep 25, 2008 2.210 2.315 2.210 2.288 75,976 +0.07(+3.13%)
Sep 24, 2008 2.274 2.274 2.149 2.218 71,165 -0.03(-1.23%)
Sep 23, 2008 2.163 2.454 2.163 2.246 83,051 +0.10(+4.52%)
Sep 22, 2008 2.288 2.308 2.132 2.149 79,705 -0.14(-6.06%)
Sep 19, 2008 2.135 2.315 2.135 2.288 0 +0.21(+10.00%)
Sep 18, 2008 1.988 2.146 1.827 2.080 138,270 +0.04(+2.04%)
Sep 17, 2008 2.163 2.213 2.038 2.038 97,206 -0.25(-11.02%)
Sep 16, 2008 2.346 2.501 2.055 2.290 270,601 -0.09(-3.84%)
Sep 15, 2008 2.440 2.440 2.374 2.382 85,951 -0.07(-3.05%)
Sep 12, 2008 2.440 2.465 2.440 2.457 37,504 +0.00(+0.18%)
Sep 11, 2008 2.449 2.476 2.435 2.452 21,017 -0.04(-1.73%)
Sep 10, 2008 2.551 2.551 2.410 2.496 93,261 -0.08(-3.02%)
Sep 09, 2008 2.571 2.704 2.532 2.573 15,294 -0.01(-0.49%)
Sep 08, 2008 2.745 2.750 2.510 2.586 90,148 +0.08(+3.28%)
Sep 05, 2008 2.512 2.529 2.501 2.504 0 -0.01(-0.44%)
Sep 04, 2008 2.507 2.595 2.504 2.515 43,707 -0.03(-1.09%)
Sep 03, 2008 2.537 2.568 2.510 2.543 85,900 +0.01(+0.28%)
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.