PCM Fund, Inc. (NY: PCM )

8.240 +0.020 (+0.24%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.532 1.535 1.506 1.535 52,137 -0.00(-0.16%)
May 28, 2009 1.561 1.561 1.530 1.537 49,372 -0.00(-0.16%)
May 27, 2009 1.544 1.575 1.525 1.539 105,265 +0.01(+0.94%)
May 26, 2009 1.551 1.573 1.518 1.525 50,988 -0.03(-1.70%)
May 22, 2009 1.527 1.563 1.523 1.551 72,882 +0.03(+1.70%)
May 21, 2009 1.503 1.549 1.489 1.525 89,309 -0.00(-0.13%)
May 20, 2009 1.554 1.554 1.503 1.527 69,043 +0.01(+0.95%)
May 19, 2009 1.463 1.561 1.405 1.513 150,790 +0.03(+1.94%)
May 18, 2009 1.427 1.542 1.427 1.484 256,252 +0.05(+3.17%)
May 15, 2009 1.422 1.460 1.381 1.439 123,566 -0.00(-0.17%)
May 14, 2009 1.410 1.442 1.410 1.441 62,185 +0.01(+0.84%)
May 13, 2009 1.460 1.460 1.427 1.429 114,734 -0.04(-2.62%)
May 12, 2009 1.453 1.487 1.453 1.467 58,046 +0.01(+0.44%)
May 11, 2009 1.453 1.477 1.439 1.461 68,014 -0.00(-0.28%)
May 08, 2009 1.429 1.508 1.429 1.465 131,519 +0.03(+2.18%)
May 07, 2009 1.412 1.470 1.412 1.434 53,611 -0.01(-0.50%)
May 06, 2009 1.436 1.455 1.429 1.441 77,508 +0.00(+0.16%)
May 05, 2009 1.443 1.494 1.439 1.439 153,926 -0.00(-0.33%)
May 04, 2009 1.417 1.499 1.417 1.443 285,538 +0.03(+1.87%)
May 01, 2009 1.374 1.429 1.369 1.417 177,940 +0.07(+5.35%)
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%)
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.