PCM Fund, Inc. (NY: PCM )

8.267 +0.047 (+0.57%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.047 3.191 3.047 3.132 171,691 +0.03(+0.85%)
Oct 28, 2011 3.103 3.106 3.047 3.106 76,516 +0.03(+0.95%)
Oct 27, 2011 3.053 3.106 3.047 3.076 111,438 +0.03(+0.96%)
Oct 26, 2011 3.027 3.047 3.009 3.047 71,045 +0.04(+1.27%)
Oct 25, 2011 3.012 3.012 2.962 3.009 83,325 -0.01(-0.19%)
Oct 24, 2011 2.994 3.027 2.994 3.015 60,099 +0.00(+0.00%)
Oct 21, 2011 2.983 3.015 2.962 3.015 103,321 +0.06(+1.88%)
Oct 20, 2011 3.000 3.000 2.933 2.959 44,290 -0.01(-0.49%)
Oct 19, 2011 3.000 3.015 2.959 2.974 126,315 -0.01(-0.39%)
Oct 18, 2011 2.968 2.989 2.898 2.986 85,400 +0.03(+0.99%)
Oct 17, 2011 2.962 2.997 2.924 2.956 73,963 -0.04(-1.37%)
Oct 14, 2011 3.021 3.021 2.954 2.997 107,321 +0.05(+1.59%)
Oct 13, 2011 2.980 2.980 2.918 2.950 125,997 -0.03(-0.98%)
Oct 12, 2011 2.980 2.980 2.927 2.980 52,362 +0.03(+0.99%)
Oct 11, 2011 2.936 2.956 2.924 2.950 102,813 +0.02(+0.70%)
Oct 10, 2011 2.898 2.963 2.889 2.930 89,410 +0.02(+0.70%)
Oct 07, 2011 2.950 2.950 2.851 2.910 136,762 +0.00(+0.10%)
Oct 06, 2011 2.878 2.907 2.776 2.907 134,997 +0.05(+1.63%)
Oct 05, 2011 2.843 2.889 2.840 2.860 140,877 +0.00(+0.00%)
Oct 04, 2011 2.881 2.953 2.782 2.860 281,812 -0.02(-0.71%)
Oct 03, 2011 2.936 2.982 2.796 2.881 93,163 -0.06(-1.88%)
Sep 30, 2011 2.924 2.950 2.921 2.936 56,823 +0.01(+0.30%)
Sep 29, 2011 2.924 2.968 2.904 2.927 81,593 +0.01(+0.40%)
Sep 28, 2011 2.950 2.974 2.915 2.915 73,471 -0.01(-0.40%)
Sep 27, 2011 2.956 2.988 2.910 2.927 93,053 -0.01(-0.30%)
Sep 26, 2011 3.020 3.020 2.915 2.936 184,201 -0.05(-1.75%)
Sep 23, 2011 3.014 3.014 2.898 2.988 121,456 -0.01(-0.19%)
Sep 22, 2011 2.965 3.064 2.965 2.994 114,025 -0.02(-0.58%)
Sep 21, 2011 3.069 3.069 2.997 3.011 80,795 -0.05(-1.61%)
Sep 20, 2011 3.096 3.096 3.008 3.061 190,562 -0.03(-1.13%)
Sep 19, 2011 3.061 3.113 2.965 3.096 128,292 +0.04(+1.36%)
Sep 16, 2011 3.081 3.081 3.029 3.054 86,413 -0.01(-0.41%)
Sep 15, 2011 3.104 3.139 3.011 3.067 274,364 -0.03(-1.03%)
Sep 14, 2011 3.165 3.165 3.081 3.099 84,005 -0.03(-1.11%)
Sep 13, 2011 3.171 3.171 3.090 3.133 87,466 -0.06(-1.73%)
Sep 12, 2011 3.067 3.189 3.067 3.189 43,341 +0.06(+2.05%)
Sep 09, 2011 3.128 3.136 3.110 3.125 54,979 -0.03(-0.87%)
Sep 08, 2011 3.168 3.180 3.133 3.152 39,357 -0.01(-0.24%)
Sep 07, 2011 3.151 3.168 3.105 3.160 59,913 +0.05(+1.77%)
Sep 06, 2011 3.145 3.145 3.105 3.105 61,920 -0.06(-1.74%)
Sep 02, 2011 3.168 3.171 3.137 3.160 84,505 +0.01(+0.19%)
Sep 01, 2011 3.174 3.174 3.139 3.154 63,358 +0.01(+0.46%)
Aug 31, 2011 3.174 3.174 3.139 3.139 45,396 -0.01(-0.46%)
Aug 30, 2011 3.154 3.160 3.143 3.154 18,527 +0.02(+0.55%)
Aug 29, 2011 3.174 3.174 3.125 3.137 63,826 -0.00(-0.09%)
Aug 26, 2011 3.113 3.148 3.111 3.139 10,223 +0.01(+0.28%)
Aug 25, 2011 3.148 3.148 3.091 3.131 35,508 -0.03(-0.82%)
Aug 24, 2011 3.180 3.180 3.105 3.157 62,928 +0.01(+0.18%)
Aug 23, 2011 3.116 3.151 3.102 3.151 22,689 +0.05(+1.77%)
Aug 22, 2011 3.168 3.168 3.087 3.096 35,446 -0.04(-1.31%)
Aug 19, 2011 3.157 3.171 3.105 3.137 44,179 -0.03(-0.98%)
Aug 18, 2011 3.214 3.214 3.079 3.168 213,694 -0.01(-0.45%)
Aug 17, 2011 3.200 3.206 3.145 3.183 58,863 +0.01(+0.36%)
Aug 16, 2011 3.174 3.229 3.113 3.171 53,024 +0.03(+0.83%)
Aug 15, 2011 3.142 3.235 3.090 3.145 107,261 +0.03(+1.11%)
Aug 12, 2011 3.122 3.171 3.062 3.111 102,866 +0.02(+0.70%)
Aug 11, 2011 2.989 3.090 2.932 3.089 144,412 +0.15(+5.26%)
Aug 10, 2011 2.880 2.986 2.874 2.935 117,813 -0.01(-0.20%)
Aug 09, 2011 3.012 2.943 2.730 2.940 198,448 +0.13(+4.51%)
Aug 08, 2011 2.988 3.024 2.709 2.813 543,864 -0.26(-8.47%)
Aug 05, 2011 3.065 3.108 2.968 3.074 235,971 +0.03(+0.85%)
Aug 04, 2011 3.174 3.174 3.048 3.048 197,159 -0.13(-4.23%)
Aug 03, 2011 3.148 3.205 3.140 3.183 136,195 +0.02(+0.63%)
Aug 02, 2011 3.094 3.177 3.094 3.163 115,936 +0.03(+0.91%)
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.