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, 2011 3.227 3.227 3.168 3.218 90,156 +0.05(+1.49%)
Nov 29, 2011 3.233 3.233 3.156 3.171 113,057 -0.04(-1.20%)
Nov 28, 2011 3.200 3.247 3.159 3.209 157,519 +0.06(+1.87%)
Nov 25, 2011 3.180 3.200 3.150 3.150 27,264 -0.03(-0.93%)
Nov 23, 2011 3.171 3.180 3.150 3.180 44,204 +0.03(+0.84%)
Nov 22, 2011 3.174 3.180 3.138 3.153 61,320 +0.01(+0.19%)
Nov 21, 2011 3.185 3.185 3.107 3.147 112,806 -0.04(-1.20%)
Nov 18, 2011 3.236 3.236 3.159 3.185 25,509 -0.01(-0.46%)
Nov 17, 2011 3.203 3.203 3.159 3.200 44,153 +0.02(+0.56%)
Nov 16, 2011 3.242 3.242 3.174 3.182 38,479 -0.02(-0.74%)
Nov 15, 2011 3.236 3.247 3.141 3.206 57,221 -0.01(-0.46%)
Nov 14, 2011 3.253 3.253 3.177 3.221 30,553 -0.04(-1.18%)
Nov 11, 2011 3.274 3.274 3.180 3.259 64,988 +0.07(+2.22%)
Nov 10, 2011 3.301 3.301 3.188 3.188 41,900 -0.02(-0.74%)
Nov 09, 2011 3.262 3.265 3.192 3.212 94,935 +0.00(+0.11%)
Nov 08, 2011 3.218 3.218 3.165 3.208 65,944 +0.00(+0.07%)
Nov 07, 2011 3.209 3.209 3.180 3.206 48,190 +0.01(+0.28%)
Nov 04, 2011 3.191 3.209 3.150 3.197 65,600 +0.03(+1.02%)
Nov 03, 2011 3.156 3.197 3.115 3.165 46,890 +0.04(+1.31%)
Nov 02, 2011 3.200 3.218 3.101 3.124 90,976 -0.03(-0.93%)
Nov 01, 2011 3.162 3.227 3.106 3.153 203,918 +0.02(+0.65%)
Oct 31, 2011 3.048 3.191 3.048 3.133 171,652 +0.03(+0.85%)
Oct 28, 2011 3.104 3.106 3.048 3.106 76,498 +0.03(+0.95%)
Oct 27, 2011 3.054 3.106 3.048 3.077 111,412 +0.03(+0.96%)
Oct 26, 2011 3.027 3.048 3.010 3.048 71,028 +0.04(+1.27%)
Oct 25, 2011 3.013 3.013 2.963 3.010 83,306 -0.01(-0.19%)
Oct 24, 2011 2.995 3.027 2.995 3.016 60,085 +0.00(+0.00%)
Oct 21, 2011 2.983 3.016 2.963 3.016 103,298 +0.06(+1.88%)
Oct 20, 2011 3.001 3.001 2.934 2.960 44,280 -0.01(-0.49%)
Oct 19, 2011 3.001 3.016 2.960 2.975 126,286 -0.01(-0.39%)
Oct 18, 2011 2.969 2.989 2.898 2.986 85,380 +0.03(+0.99%)
Oct 17, 2011 2.963 2.998 2.925 2.957 73,946 -0.04(-1.37%)
Oct 14, 2011 3.021 3.021 2.954 2.998 107,297 +0.05(+1.59%)
Oct 13, 2011 2.980 2.980 2.919 2.951 125,969 -0.03(-0.98%)
Oct 12, 2011 2.980 2.980 2.928 2.980 52,350 +0.03(+0.99%)
Oct 11, 2011 2.937 2.957 2.925 2.951 102,789 +0.02(+0.70%)
Oct 10, 2011 2.899 2.964 2.890 2.931 89,389 +0.02(+0.70%)
Oct 07, 2011 2.951 2.951 2.852 2.910 136,731 +0.00(+0.10%)
Oct 06, 2011 2.878 2.907 2.777 2.907 134,966 +0.05(+1.63%)
Oct 05, 2011 2.843 2.890 2.841 2.861 140,845 +0.00(+0.00%)
Oct 04, 2011 2.881 2.954 2.782 2.861 281,748 -0.02(-0.71%)
Oct 03, 2011 2.936 2.983 2.797 2.881 93,142 -0.06(-1.88%)
Sep 30, 2011 2.925 2.951 2.922 2.936 56,810 +0.01(+0.30%)
Sep 29, 2011 2.925 2.968 2.904 2.928 81,575 +0.01(+0.40%)
Sep 28, 2011 2.951 2.974 2.916 2.916 73,454 -0.01(-0.40%)
Sep 27, 2011 2.957 2.989 2.910 2.928 93,032 -0.01(-0.30%)
Sep 26, 2011 3.021 3.021 2.916 2.936 184,159 -0.05(-1.75%)
Sep 23, 2011 3.015 3.015 2.899 2.989 121,428 -0.01(-0.19%)
Sep 22, 2011 2.966 3.064 2.966 2.995 113,999 -0.02(-0.58%)
Sep 21, 2011 3.070 3.070 2.998 3.012 80,777 -0.05(-1.61%)
Sep 20, 2011 3.096 3.096 3.009 3.061 190,518 -0.03(-1.13%)
Sep 19, 2011 3.061 3.114 2.966 3.096 128,263 +0.04(+1.36%)
Sep 16, 2011 3.082 3.082 3.029 3.055 86,393 -0.01(-0.41%)
Sep 15, 2011 3.105 3.140 3.012 3.067 274,302 -0.03(-1.03%)
Sep 14, 2011 3.166 3.166 3.082 3.099 83,986 -0.03(-1.11%)
Sep 13, 2011 3.172 3.172 3.091 3.134 87,446 -0.06(-1.73%)
Sep 12, 2011 3.067 3.189 3.067 3.189 43,331 +0.06(+2.05%)
Sep 09, 2011 3.128 3.137 3.111 3.125 54,967 -0.03(-0.87%)
Sep 08, 2011 3.169 3.181 3.134 3.153 39,348 -0.01(-0.24%)
Sep 07, 2011 3.152 3.169 3.105 3.160 59,900 +0.05(+1.77%)
Sep 06, 2011 3.146 3.146 3.105 3.105 61,906 -0.06(-1.74%)
Sep 02, 2011 3.169 3.172 3.137 3.161 84,486 +0.01(+0.19%)
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.