PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 2.696 2.721 2.696 2.719 48,641 +0.02(+0.74%)
Oct 28, 2010 2.711 2.732 2.689 2.699 114,111 -0.02(-0.83%)
Oct 27, 2010 2.724 2.729 2.674 2.721 175,360 -0.04(-1.37%)
Oct 25, 2010 2.762 2.762 2.747 2.759 168,439 +0.02(+0.55%)
Oct 22, 2010 2.762 2.762 2.714 2.744 73,982 -0.01(-0.48%)
Oct 21, 2010 2.759 2.762 2.757 2.757 148,251 -0.00(-0.13%)
Oct 20, 2010 2.757 2.762 2.744 2.761 85,491 +0.00(+0.07%)
Oct 19, 2010 2.752 2.762 2.747 2.759 84,778 +0.01(+0.18%)
Oct 18, 2010 2.757 2.764 2.749 2.754 136,209 +0.01(+0.46%)
Oct 15, 2010 2.762 2.762 2.734 2.742 144,897 -0.02(-0.82%)
Oct 14, 2010 2.739 2.764 2.724 2.764 295,186 +0.05(+1.76%)
Oct 13, 2010 2.744 2.749 2.711 2.716 112,575 -0.03(-1.10%)
Oct 12, 2010 2.744 2.752 2.734 2.747 62,609 -0.01(-0.46%)
Oct 11, 2010 2.754 2.762 2.742 2.759 149,063 -0.00(-0.09%)
Oct 08, 2010 2.762 2.762 2.744 2.762 127,447 +0.01(+0.37%)
Oct 07, 2010 2.749 2.754 2.732 2.752 81,062 -0.01(-0.36%)
Oct 06, 2010 2.721 2.762 2.704 2.762 92,403 +0.06(+2.14%)
Oct 05, 2010 2.726 2.729 2.681 2.704 94,157 -0.01(-0.46%)
Oct 04, 2010 2.736 2.736 2.716 2.716 73,454 -0.02(-0.82%)
Oct 01, 2010 2.739 2.739 2.676 2.739 122,793 +0.03(+1.01%)
Sep 30, 2010 2.731 2.731 2.694 2.711 43,085 -0.01(-0.46%)
Sep 29, 2010 2.729 2.729 2.719 2.724 67,893 -0.00(-0.18%)
Sep 28, 2010 2.719 2.738 2.680 2.729 148,596 +0.04(+1.39%)
Sep 27, 2010 2.679 2.704 2.679 2.691 96,514 +0.00(+0.00%)
Sep 24, 2010 2.696 2.699 2.674 2.691 158,186 +0.00(+0.09%)
Sep 23, 2010 2.681 2.691 2.676 2.689 52,474 +0.01(+0.37%)
Sep 22, 2010 2.664 2.696 2.664 2.679 200,333 +0.02(+0.94%)
Sep 21, 2010 2.669 2.681 2.637 2.654 141,825 -0.00(-0.09%)
Sep 20, 2010 2.619 2.674 2.614 2.656 72,945 +0.04(+1.62%)
Sep 17, 2010 2.614 2.629 2.592 2.614 155,856 +0.00(+0.00%)
Sep 15, 2010 2.619 2.631 2.607 2.614 106,581 -0.00(-0.10%)
Sep 14, 2010 2.607 2.632 2.607 2.617 22,571 -0.00(-0.19%)
Sep 13, 2010 2.619 2.629 2.589 2.622 87,798 -0.01(-0.28%)
Sep 10, 2010 2.609 2.629 2.587 2.629 46,613 +0.03(+1.35%)
Sep 09, 2010 2.632 2.632 2.570 2.594 49,772 -0.03(-1.20%)
Sep 08, 2010 2.587 2.640 2.570 2.626 94,888 +0.06(+2.18%)
Sep 07, 2010 2.587 2.594 2.560 2.570 115,890 -0.02(-0.67%)
Sep 03, 2010 2.604 2.624 2.586 2.587 73,523 -0.01(-0.38%)
Sep 02, 2010 2.565 2.599 2.562 2.597 69,710 +0.03(+1.35%)
Sep 01, 2010 2.560 2.587 2.553 2.562 137,017 +0.03(+1.07%)
Aug 31, 2010 2.523 2.560 2.503 2.535 113,717 +0.00(+0.16%)
Aug 30, 2010 2.530 2.542 2.513 2.531 84,648 -0.00(-0.16%)
Aug 27, 2010 2.535 2.599 2.510 2.535 324,278 -0.06(-2.29%)
Aug 26, 2010 2.641 2.651 2.557 2.594 184,300 -0.05(-1.78%)
Aug 25, 2010 2.631 2.679 2.631 2.641 48,361 -0.03(-1.20%)
Aug 24, 2010 2.654 2.674 2.599 2.674 86,224 +0.00(+0.00%)
Aug 23, 2010 2.683 2.683 2.659 2.674 93,927 +0.03(+1.31%)
Aug 20, 2010 2.617 2.656 2.602 2.639 71,071 +0.01(+0.38%)
Aug 19, 2010 2.661 2.681 2.622 2.629 85,787 -0.05(-1.76%)
Aug 18, 2010 2.711 2.711 2.617 2.676 102,200 -0.03(-1.28%)
Aug 17, 2010 2.721 2.723 2.701 2.711 100,742 +0.04(+1.31%)
Aug 16, 2010 2.654 2.694 2.634 2.676 114,238 +0.00(+0.07%)
Aug 13, 2010 2.674 2.674 2.537 2.674 171,276 +0.02(+0.65%)
Aug 12, 2010 2.597 2.674 2.597 2.656 107,262 +0.02(+0.75%)
Aug 11, 2010 2.721 2.721 2.602 2.636 212,936 -0.08(-3.09%)
Aug 10, 2010 2.731 2.731 2.661 2.721 116,920 -0.00(-0.09%)
Aug 09, 2010 2.701 2.728 2.696 2.723 579,862 +0.06(+2.12%)
Aug 06, 2010 2.667 2.703 2.622 2.667 173,755 +0.04(+1.50%)
Aug 05, 2010 2.615 2.632 2.615 2.627 107,688 +0.00(+0.19%)
Aug 04, 2010 2.637 2.637 2.617 2.622 120,411 -0.00(-0.09%)
Aug 03, 2010 2.647 2.652 2.617 2.625 144,153 -0.01(-0.47%)
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.