PCM Fund, Inc. (NY: PCM )

10.01 -0.26 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.19 10.34 10.11 10.24 28,151 +0.02(+0.16%)
Aug 30, 2010 10.22 10.27 10.15 10.22 20,955 -0.02(-0.16%)
Aug 27, 2010 10.24 10.50 10.14 10.24 80,276 -0.24(-2.29%)
Aug 26, 2010 10.67 10.71 10.33 10.48 45,624 -0.19(-1.78%)
Aug 25, 2010 10.63 10.82 10.63 10.67 11,972 -0.13(-1.20%)
Aug 24, 2010 10.72 10.80 10.50 10.80 21,345 +0.00(+0.00%)
Aug 23, 2010 10.84 10.84 10.74 10.80 23,252 +0.14(+1.31%)
Aug 20, 2010 10.57 10.73 10.51 10.66 17,594 +0.04(+0.38%)
Aug 19, 2010 10.75 10.83 10.59 10.62 21,237 -0.19(-1.76%)
Aug 18, 2010 10.95 10.95 10.57 10.81 25,300 -0.14(-1.28%)
Aug 17, 2010 10.99 11.00 10.91 10.95 24,939 +0.14(+1.31%)
Aug 16, 2010 10.72 10.88 10.64 10.81 28,280 +0.01(+0.07%)
Aug 13, 2010 10.80 10.80 10.25 10.80 42,400 +0.07(+0.65%)
Aug 12, 2010 10.49 10.80 10.49 10.73 26,553 +0.08(+0.75%)
Aug 11, 2010 10.99 10.99 10.51 10.65 52,713 -0.34(-3.09%)
Aug 10, 2010 11.03 11.03 10.75 10.99 28,944 -0.09(-0.81%)
Aug 09, 2010 10.99 11.10 10.97 11.08 142,510 +0.23(+2.12%)
Aug 06, 2010 10.85 11.00 10.67 10.85 42,703 +0.16(+1.50%)
Aug 05, 2010 10.64 10.71 10.64 10.69 26,466 +0.02(+0.19%)
Aug 04, 2010 10.73 10.73 10.65 10.67 29,593 -0.01(-0.09%)
Aug 03, 2010 10.77 10.79 10.65 10.68 35,428 -0.05(-0.47%)
Aug 02, 2010 10.89 10.89 10.71 10.73 23,139 +0.04(+0.37%)
Jul 30, 2010 10.69 10.89 10.67 10.69 33,750 -0.11(-1.02%)
Jul 29, 2010 10.68 10.90 10.65 10.80 20,777 +0.16(+1.50%)
Jul 28, 2010 10.49 11.03 10.43 10.64 49,757 +0.20(+1.92%)
Jul 27, 2010 10.35 10.44 10.35 10.44 33,543 +0.07(+0.68%)
Jul 26, 2010 10.45 10.45 10.30 10.37 33,249 -0.02(-0.19%)
Jul 23, 2010 10.43 10.54 10.36 10.39 21,116 -0.09(-0.86%)
Jul 22, 2010 10.50 10.58 10.43 10.48 47,278 +0.13(+1.26%)
Jul 21, 2010 10.40 10.40 10.31 10.35 11,389 +0.00(+0.00%)
Jul 20, 2010 10.26 10.39 10.24 10.35 13,322 +0.11(+1.07%)
Jul 19, 2010 10.19 10.29 10.19 10.24 20,267 -0.04(-0.39%)
Jul 16, 2010 10.28 10.32 10.21 10.28 13,553 -0.02(-0.19%)
Jul 15, 2010 10.20 10.30 10.18 10.30 32,049 +0.01(+0.10%)
Jul 14, 2010 10.20 10.49 10.14 10.29 26,540 +0.12(+1.18%)
Jul 13, 2010 10.69 10.69 9.990 10.17 81,386 -0.32(-3.05%)
Jul 12, 2010 10.50 10.65 10.47 10.49 24,772 -0.03(-0.29%)
Jul 09, 2010 10.52 10.58 10.49 10.52 24,126 +0.03(+0.29%)
Jul 08, 2010 10.44 10.58 10.38 10.49 31,662 -0.15(-1.41%)
Jul 07, 2010 10.45 10.66 10.40 10.64 58,739 +0.14(+1.33%)
Jul 06, 2010 10.32 10.50 10.18 10.50 55,397 +0.30(+2.94%)
Jul 02, 2010 10.20 10.22 10.05 10.20 33,728 +0.27(+2.72%)
Jul 01, 2010 9.970 9.990 9.910 9.930 26,361 -0.04(-0.40%)
Jun 30, 2010 9.970 9.980 9.920 9.970 16,612 +0.00(+0.00%)
Jun 29, 2010 9.920 9.970 9.880 9.970 37,604 -0.02(-0.20%)
Jun 25, 2010 9.990 9.990 9.920 9.990 18,062 +0.01(+0.10%)
Jun 24, 2010 10.00 10.01 9.920 9.980 15,622 +0.00(+0.00%)
Jun 23, 2010 9.960 9.980 9.910 9.980 13,252 +0.06(+0.60%)
Jun 22, 2010 9.950 9.965 9.911 9.920 10,791 -0.02(-0.20%)
Jun 21, 2010 9.930 9.950 9.890 9.940 21,755 +0.01(+0.10%)
Jun 18, 2010 9.930 10.05 9.770 9.930 51,949 +0.13(+1.33%)
Jun 17, 2010 9.750 9.800 9.700 9.800 49,839 +0.14(+1.45%)
Jun 16, 2010 9.620 9.720 9.620 9.660 11,521 -0.06(-0.62%)
Jun 15, 2010 9.720 9.720 9.630 9.720 10,993 +0.06(+0.62%)
Jun 14, 2010 9.580 9.720 9.570 9.660 23,312 +0.13(+1.36%)
Jun 11, 2010 9.650 9.659 9.500 9.530 23,126 -0.08(-0.83%)
Jun 10, 2010 9.550 9.638 9.500 9.610 21,067 +0.15(+1.59%)
Jun 09, 2010 9.560 9.600 9.440 9.460 14,660 -0.18(-1.87%)
Jun 08, 2010 9.450 9.650 9.440 9.640 38,082 +0.14(+1.47%)
Jun 07, 2010 9.440 9.500 9.440 9.500 22,928 +0.08(+0.85%)
Jun 04, 2010 9.420 9.530 9.410 9.420 12,462 -0.08(-0.84%)
Jun 03, 2010 9.490 9.600 9.460 9.500 23,011 -0.03(-0.29%)
Jun 02, 2010 9.610 9.650 9.473 9.528 20,012 -0.06(-0.65%)
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.