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 (%)
Nov 30, 2010 2.812 2.851 2.809 2.831 68,878 +0.00(+0.04%)
Nov 29, 2010 2.859 2.872 2.796 2.830 154,723 -0.05(-1.90%)
Nov 26, 2010 2.859 2.898 2.856 2.885 107,575 +0.03(+0.91%)
Nov 24, 2010 2.840 2.859 2.859 2.859 121,067 +0.02(+0.66%)
Nov 23, 2010 2.822 2.848 2.801 2.840 81,056 +0.02(+0.63%)
Nov 22, 2010 2.757 2.872 2.752 2.822 175,190 +0.02(+0.84%)
Nov 19, 2010 2.741 2.798 2.691 2.798 62,650 +0.05(+1.81%)
Nov 18, 2010 2.710 2.749 2.670 2.749 79,164 +0.07(+2.53%)
Nov 17, 2010 2.584 2.707 2.584 2.681 226,149 +0.08(+3.01%)
Nov 16, 2010 2.637 2.718 2.449 2.603 635,063 -0.02(-0.88%)
Nov 15, 2010 2.780 2.791 2.616 2.626 376,287 -0.16(-5.64%)
Nov 12, 2010 2.801 2.819 2.783 2.783 88,920 -0.02(-0.56%)
Nov 11, 2010 2.843 2.843 2.798 2.798 75,394 -0.03(-1.02%)
Nov 10, 2010 2.861 2.861 2.804 2.827 78,202 -0.04(-1.55%)
Nov 09, 2010 2.856 2.872 2.842 2.872 82,217 +0.03(+0.92%)
Nov 08, 2010 2.851 2.858 2.820 2.845 109,978 -0.01(-0.18%)
Nov 05, 2010 2.853 2.856 2.799 2.851 201,546 -0.02(-0.63%)
Nov 04, 2010 2.845 2.884 2.827 2.869 252,104 +0.05(+1.75%)
Nov 03, 2010 2.827 2.843 2.796 2.820 140,960 -0.02(-0.82%)
Nov 02, 2010 2.833 2.843 2.812 2.843 203,615 +0.01(+0.27%)
Nov 01, 2010 2.825 2.845 2.796 2.835 77,672 +0.03(+1.11%)
Oct 29, 2010 2.781 2.807 2.781 2.804 47,165 +0.02(+0.74%)
Oct 28, 2010 2.796 2.817 2.773 2.783 110,649 -0.02(-0.83%)
Oct 27, 2010 2.809 2.814 2.757 2.807 170,040 -0.04(-1.37%)
Oct 25, 2010 2.848 2.848 2.833 2.845 163,329 +0.02(+0.55%)
Oct 22, 2010 2.848 2.848 2.799 2.830 71,738 -0.01(-0.48%)
Oct 21, 2010 2.845 2.848 2.843 2.844 143,754 -0.00(-0.13%)
Oct 20, 2010 2.843 2.848 2.830 2.847 82,897 +0.00(+0.07%)
Oct 19, 2010 2.838 2.848 2.833 2.845 82,206 +0.01(+0.18%)
Oct 18, 2010 2.843 2.851 2.835 2.840 132,077 +0.01(+0.46%)
Oct 15, 2010 2.848 2.848 2.820 2.827 140,501 -0.02(-0.82%)
Oct 14, 2010 2.825 2.851 2.809 2.851 286,231 +0.05(+1.76%)
Oct 13, 2010 2.830 2.835 2.796 2.801 109,160 -0.03(-1.10%)
Oct 12, 2010 2.830 2.838 2.820 2.833 60,709 -0.01(-0.46%)
Oct 11, 2010 2.840 2.848 2.827 2.845 144,541 -0.00(-0.09%)
Oct 08, 2010 2.848 2.848 2.830 2.848 123,580 +0.01(+0.37%)
Oct 07, 2010 2.835 2.840 2.817 2.838 78,602 -0.01(-0.36%)
Oct 06, 2010 2.807 2.848 2.788 2.848 89,600 +0.06(+2.14%)
Oct 05, 2010 2.812 2.814 2.765 2.788 91,300 -0.01(-0.46%)
Oct 04, 2010 2.822 2.822 2.801 2.801 71,225 -0.02(-0.82%)
Oct 01, 2010 2.824 2.824 2.760 2.824 119,068 +0.03(+1.01%)
Sep 30, 2010 2.817 2.817 2.778 2.796 41,778 -0.01(-0.46%)
Sep 29, 2010 2.814 2.814 2.804 2.809 65,833 -0.01(-0.18%)
Sep 28, 2010 2.804 2.823 2.764 2.814 144,088 +0.04(+1.39%)
Sep 27, 2010 2.763 2.788 2.763 2.776 93,586 +0.00(+0.00%)
Sep 24, 2010 2.781 2.783 2.758 2.776 153,386 +0.00(+0.09%)
Sep 23, 2010 2.765 2.776 2.760 2.773 50,882 +0.01(+0.37%)
Sep 22, 2010 2.747 2.781 2.747 2.763 194,255 +0.03(+0.94%)
Sep 21, 2010 2.752 2.765 2.719 2.737 137,522 -0.00(-0.09%)
Sep 20, 2010 2.701 2.758 2.696 2.740 70,732 +0.04(+1.62%)
Sep 17, 2010 2.696 2.711 2.673 2.696 151,128 +0.00(+0.00%)
Sep 15, 2010 2.701 2.714 2.688 2.696 103,347 -0.00(-0.10%)
Sep 14, 2010 2.688 2.714 2.688 2.698 21,886 -0.01(-0.19%)
Sep 13, 2010 2.701 2.711 2.670 2.704 85,135 -0.01(-0.28%)
Sep 10, 2010 2.691 2.711 2.668 2.711 45,199 +0.04(+1.35%)
Sep 09, 2010 2.714 2.714 2.650 2.675 48,262 -0.03(-1.20%)
Sep 08, 2010 2.668 2.723 2.650 2.708 92,010 +0.06(+2.18%)
Sep 07, 2010 2.668 2.676 2.640 2.650 112,374 -0.02(-0.67%)
Sep 03, 2010 2.686 2.706 2.667 2.668 71,293 -0.01(-0.38%)
Sep 02, 2010 2.645 2.681 2.642 2.678 67,595 +0.04(+1.35%)
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.