PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.340 1.400 1.318 1.345 125,673 +0.03(+2.18%)
Apr 29, 2009 1.285 1.328 1.242 1.316 141,571 +0.02(+1.49%)
Apr 28, 2009 1.299 1.309 1.261 1.297 52,108 -0.01(-0.92%)
Apr 27, 2009 1.256 1.309 1.256 1.309 90,983 +0.02(+1.30%)
Apr 24, 2009 1.237 1.311 1.215 1.292 143,270 +0.01(+0.94%)
Apr 23, 2009 1.285 1.297 1.270 1.280 77,600 -0.00(-0.19%)
Apr 22, 2009 1.294 1.297 1.282 1.282 104,549 -0.01(-0.74%)
Apr 21, 2009 1.294 1.315 1.285 1.292 38,412 -0.00(-0.22%)
Apr 20, 2009 1.297 1.338 1.285 1.295 61,906 -0.02(-1.25%)
Apr 17, 2009 1.316 1.345 1.270 1.311 138,927 -0.03(-1.98%)
Apr 16, 2009 1.263 1.338 1.263 1.338 122,971 +0.07(+5.69%)
Apr 15, 2009 1.256 1.282 1.251 1.266 70,067 -0.00(-0.19%)
Apr 14, 2009 1.280 1.280 1.254 1.268 59,170 +0.00(+0.38%)
Apr 13, 2009 1.254 1.292 1.196 1.263 153,181 +0.03(+2.14%)
Apr 09, 2009 1.186 1.242 1.186 1.237 133,364 +0.06(+5.53%)
Apr 08, 2009 1.189 1.194 1.172 1.172 22,298 -0.01(-1.21%)
Apr 07, 2009 1.234 1.266 1.177 1.186 120,397 -0.04(-3.14%)
Apr 06, 2009 1.266 1.281 1.225 1.225 52,512 -0.04(-3.04%)
Apr 03, 2009 1.222 1.263 1.201 1.263 105,932 +0.02(+1.35%)
Apr 02, 2009 1.230 1.266 1.189 1.246 133,127 +0.03(+2.57%)
Apr 01, 2009 1.246 1.254 1.201 1.215 74,127 -0.04(-3.56%)
Mar 31, 2009 1.225 1.260 1.174 1.260 85,878 +0.03(+2.08%)
Mar 30, 2009 1.179 1.246 1.119 1.234 173,651 -0.01(-1.15%)
Mar 26, 2009 1.201 1.273 1.167 1.249 169,062 +0.08(+6.77%)
Mar 25, 2009 1.117 1.198 1.093 1.170 292,629 +0.08(+7.27%)
Mar 24, 2009 1.071 1.102 1.069 1.090 91,595 +0.01(+0.89%)
Mar 23, 2009 1.059 1.081 1.057 1.081 157,486 +0.03(+2.74%)
Mar 20, 2009 1.069 1.122 1.028 1.052 51,850 -0.02(-1.57%)
Mar 19, 2009 1.071 1.292 1.030 1.069 166,035 +0.03(+3.25%)
Mar 18, 2009 1.071 1.078 0.9870 1.035 111,732 -0.02(-1.82%)
Mar 17, 2009 1.052 1.114 1.023 1.054 137,066 -0.00(-0.45%)
Mar 16, 2009 1.037 1.085 0.8670 1.059 361,039 +0.00(+0.23%)
Mar 13, 2009 1.066 1.088 1.030 1.057 0 -0.01(-0.68%)
Mar 12, 2009 1.016 1.078 0.9966 1.064 136,558 +0.04(+3.60%)
Mar 11, 2009 1.030 1.033 0.9846 1.027 74,489 +0.03(+3.04%)
Mar 10, 2009 0.9678 1.030 0.9678 0.9966 129,467 +0.02(+1.97%)
Mar 09, 2009 0.9342 1.021 0.9342 0.9774 304,326 -0.07(-6.65%)
Mar 06, 2009 1.066 1.090 1.040 1.047 0 -0.04(-3.96%)
Mar 05, 2009 1.179 1.218 1.090 1.090 135,367 -0.10(-8.10%)
Mar 04, 2009 1.155 1.222 1.153 1.186 172,368 +0.04(+3.13%)
Mar 02, 2009 1.270 1.270 1.083 1.150 274,707 -0.09(-7.35%)
Feb 27, 2009 1.244 1.273 1.237 1.242 0 -0.01(-0.58%)
Feb 26, 2009 1.321 1.345 1.225 1.249 152,481 -0.05(-3.70%)
Feb 25, 2009 1.419 1.419 1.285 1.297 141,159 -0.00(-0.18%)
Feb 24, 2009 1.297 1.345 1.258 1.299 131,511 +0.00(+0.00%)
Feb 23, 2009 1.369 1.381 1.246 1.299 321,431 -0.05(-3.57%)
Feb 20, 2009 1.465 1.477 1.287 1.347 285,771 -0.12(-8.18%)
Feb 19, 2009 1.559 1.559 1.467 1.467 138,956 -0.08(-5.27%)
Feb 18, 2009 1.465 1.640 1.465 1.549 149,108 +0.07(+4.88%)
Feb 17, 2009 1.499 1.499 1.458 1.477 64,217 -0.03(-2.23%)
Feb 13, 2009 1.518 1.523 1.453 1.511 90,712 -0.01(-0.94%)
Feb 12, 2009 1.568 1.580 1.518 1.525 116,217 -0.07(-4.22%)
Feb 11, 2009 1.707 1.715 1.580 1.592 191,094 -0.09(-5.56%)
Feb 10, 2009 1.683 1.741 1.681 1.686 188,129 +0.01(+0.72%)
Feb 09, 2009 1.578 1.722 1.542 1.674 332,066 +0.09(+5.61%)
Feb 06, 2009 1.573 1.585 1.518 1.585 167,871 +0.03(+1.63%)
Feb 05, 2009 1.583 1.585 1.544 1.560 68,152 -0.00(-0.25%)
Feb 04, 2009 1.585 1.621 1.563 1.563 112,053 -0.02(-1.21%)
Feb 03, 2009 1.556 1.616 1.553 1.583 219,884 +0.04(+2.49%)
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.