PCM Fund, Inc. (NY: PCM )

10.57 USD -0.04 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.520 7.700 7.520 7.660 22,975 +0.05(+0.66%)
Nov 27, 2009 7.590 7.610 7.530 7.610 29,622 -0.02(-0.26%)
Nov 25, 2009 7.600 7.690 7.580 7.630 40,745 +0.03(+0.41%)
Nov 24, 2009 7.500 7.600 7.500 7.599 63,002 +0.11(+1.46%)
Nov 23, 2009 7.550 7.600 7.480 7.490 30,387 -0.08(-1.06%)
Nov 20, 2009 7.590 7.640 7.550 7.570 32,790 -0.11(-1.43%)
Nov 19, 2009 7.700 7.725 7.620 7.680 7,169 -0.08(-1.03%)
Nov 18, 2009 7.795 7.844 7.720 7.760 35,818 -0.05(-0.64%)
Nov 17, 2009 7.850 7.860 7.790 7.810 25,616 -0.01(-0.13%)
Nov 16, 2009 7.650 7.850 7.650 7.820 36,675 +0.17(+2.22%)
Nov 13, 2009 7.660 7.670 7.600 7.650 9,225 +0.02(+0.26%)
Nov 12, 2009 7.600 7.710 7.600 7.630 22,127 -0.04(-0.52%)
Nov 11, 2009 7.640 7.730 7.610 7.670 66,052 -0.03(-0.39%)
Nov 10, 2009 7.770 7.880 7.620 7.700 20,734 -0.08(-1.03%)
Nov 09, 2009 8.000 8.000 7.710 7.780 60,755 -0.22(-2.75%)
Nov 06, 2009 7.850 8.000 7.720 8.000 61,665 +0.15(+1.91%)
Nov 05, 2009 7.990 7.990 7.830 7.850 31,045 -0.10(-1.26%)
Nov 04, 2009 8.000 8.000 7.700 7.950 47,490 -0.08(-1.00%)
Nov 03, 2009 7.830 8.030 7.690 8.030 64,120 +0.13(+1.65%)
Nov 02, 2009 6.890 7.950 6.890 7.900 33,811 -0.05(-0.63%)
Oct 30, 2009 7.990 8.070 7.750 7.950 60,445 -0.05(-0.62%)
Oct 29, 2009 7.960 8.140 7.750 8.000 24,656 +0.25(+3.23%)
Oct 28, 2009 8.150 8.280 7.510 7.750 52,143 -0.45(-5.49%)
Oct 27, 2009 8.220 8.279 8.080 8.200 45,797 -0.11(-1.32%)
Oct 26, 2009 8.150 8.310 8.070 8.310 68,517 +0.16(+1.96%)
Oct 23, 2009 8.080 8.190 8.040 8.150 139,404 +0.19(+2.39%)
Oct 22, 2009 7.850 7.960 7.830 7.960 15,251 +0.09(+1.14%)
Oct 21, 2009 7.850 7.890 7.850 7.870 12,598 -0.05(-0.59%)
Oct 20, 2009 7.830 7.917 7.828 7.917 23,357 +0.02(+0.22%)
Oct 19, 2009 7.900 8.000 7.880 7.900 24,536 +0.01(+0.06%)
Oct 16, 2009 7.960 8.030 7.850 7.895 29,650 -0.08(-0.94%)
Oct 15, 2009 7.990 8.200 7.860 7.970 60,266 -0.08(-0.99%)
Oct 14, 2009 8.090 8.130 7.950 8.050 18,966 -0.05(-0.62%)
Oct 13, 2009 8.230 8.300 8.010 8.100 19,275 -0.22(-2.64%)
Oct 12, 2009 8.110 8.431 8.010 8.320 35,820 +0.31(+3.87%)
Oct 09, 2009 7.960 8.100 7.960 8.010 30,565 +0.03(+0.38%)
Oct 08, 2009 7.940 8.100 7.890 7.980 27,053 -0.02(-0.25%)
Oct 07, 2009 7.870 8.010 7.840 8.000 24,669 +0.12(+1.56%)
Oct 06, 2009 7.760 7.990 7.760 7.877 23,897 +0.13(+1.64%)
Oct 05, 2009 7.620 7.810 7.600 7.750 26,623 +0.11(+1.44%)
Oct 02, 2009 7.660 7.740 7.600 7.640 16,219 -0.03(-0.39%)
Oct 01, 2009 7.670 7.740 7.570 7.670 20,722 +0.07(+0.89%)
Sep 30, 2009 7.600 7.610 7.510 7.602 15,965 +0.05(+0.69%)
Sep 29, 2009 7.590 7.590 7.500 7.550 21,060 +0.05(+0.65%)
Sep 28, 2009 7.600 7.612 7.500 7.501 17,590 -0.01(-0.12%)
Sep 25, 2009 7.500 7.510 7.460 7.510 29,235 +0.01(+0.13%)
Sep 24, 2009 7.500 7.560 7.470 7.500 16,100 -0.01(-0.13%)
Sep 23, 2009 7.420 7.550 7.420 7.510 14,861 +0.09(+1.21%)
Sep 22, 2009 7.520 7.580 7.370 7.420 33,007 -0.10(-1.33%)
Sep 21, 2009 7.590 7.590 7.290 7.520 29,293 -0.08(-1.05%)
Sep 18, 2009 7.480 7.640 7.480 7.600 27,156 +0.13(+1.78%)
Sep 17, 2009 7.320 7.470 7.320 7.467 30,280 +0.14(+1.87%)
Sep 16, 2009 7.240 7.590 7.240 7.330 63,463 +0.11(+1.48%)
Sep 15, 2009 7.200 7.250 7.200 7.223 36,112 +0.02(+0.32%)
Sep 14, 2009 7.200 7.220 7.160 7.200 12,980 -0.03(-0.41%)
Sep 11, 2009 7.220 7.290 7.220 7.230 21,463 +0.01(+0.14%)
Sep 10, 2009 7.130 7.289 7.130 7.220 17,161 +0.04(+0.56%)
Sep 09, 2009 7.200 7.260 7.150 7.180 26,922 -0.08(-1.10%)
Sep 08, 2009 7.270 7.282 7.130 7.260 15,312 +0.15(+2.11%)
Sep 04, 2009 7.000 7.110 6.910 7.110 24,558 +0.11(+1.57%)
Sep 03, 2009 6.960 7.000 6.910 7.000 10,562 +0.10(+1.45%)
Sep 02, 2009 6.910 6.990 6.850 6.900 27,876 -0.02(-0.29%)
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.