PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 3.175 3.175 3.140 3.155 63,344 +0.01(+0.46%)
Aug 31, 2011 3.175 3.175 3.140 3.140 45,385 -0.01(-0.46%)
Aug 30, 2011 3.155 3.160 3.144 3.155 18,523 +0.02(+0.55%)
Aug 29, 2011 3.175 3.175 3.126 3.137 63,811 -0.00(-0.09%)
Aug 26, 2011 3.114 3.149 3.111 3.140 10,221 +0.01(+0.28%)
Aug 25, 2011 3.149 3.149 3.092 3.131 35,500 -0.03(-0.82%)
Aug 24, 2011 3.181 3.181 3.105 3.157 62,914 +0.01(+0.18%)
Aug 23, 2011 3.117 3.152 3.103 3.152 22,684 +0.05(+1.77%)
Aug 22, 2011 3.169 3.169 3.088 3.097 35,438 -0.04(-1.31%)
Aug 19, 2011 3.157 3.172 3.105 3.138 44,169 -0.03(-0.98%)
Aug 18, 2011 3.215 3.215 3.080 3.169 213,645 -0.01(-0.45%)
Aug 17, 2011 3.201 3.207 3.146 3.183 58,850 +0.01(+0.36%)
Aug 16, 2011 3.175 3.230 3.114 3.172 53,012 +0.03(+0.83%)
Aug 15, 2011 3.143 3.235 3.091 3.146 107,236 +0.03(+1.11%)
Aug 12, 2011 3.123 3.172 3.062 3.111 102,843 +0.02(+0.70%)
Aug 11, 2011 2.990 3.091 2.932 3.090 144,379 +0.15(+5.26%)
Aug 10, 2011 2.880 2.987 2.875 2.935 117,787 -0.01(-0.20%)
Aug 09, 2011 3.013 2.944 2.730 2.941 198,403 +0.13(+4.51%)
Aug 08, 2011 2.989 3.024 2.709 2.814 543,741 -0.26(-8.47%)
Aug 05, 2011 3.066 3.109 2.969 3.074 235,917 +0.03(+0.85%)
Aug 04, 2011 3.175 3.175 3.049 3.049 197,114 -0.13(-4.23%)
Aug 03, 2011 3.149 3.206 3.140 3.183 136,164 +0.02(+0.63%)
Aug 02, 2011 3.095 3.178 3.095 3.163 115,910 +0.03(+0.91%)
Aug 01, 2011 3.135 3.140 3.069 3.135 106,335 +0.06(+1.96%)
Jul 29, 2011 3.057 3.112 3.054 3.074 81,917 -0.02(-0.74%)
Jul 28, 2011 3.060 3.123 3.020 3.097 104,563 +0.04(+1.22%)
Jul 27, 2011 3.166 3.166 3.014 3.060 285,630 -0.13(-4.04%)
Jul 26, 2011 3.186 3.189 3.172 3.189 47,697 -0.01(-0.36%)
Jul 25, 2011 3.215 3.215 3.178 3.200 94,657 -0.01(-0.37%)
Jul 22, 2011 3.232 3.235 3.200 3.212 55,214 -0.02(-0.61%)
Jul 21, 2011 3.229 3.252 3.223 3.232 97,664 +0.00(+0.09%)
Jul 20, 2011 3.206 3.249 3.206 3.229 91,072 +0.03(+0.89%)
Jul 19, 2011 3.180 3.206 3.180 3.200 51,172 +0.01(+0.18%)
Jul 18, 2011 3.212 3.235 3.180 3.195 91,397 -0.04(-1.17%)
Jul 15, 2011 3.223 3.238 3.223 3.232 65,135 +0.00(+0.02%)
Jul 14, 2011 3.223 3.255 3.223 3.232 80,208 -0.01(-0.40%)
Jul 13, 2011 3.226 3.252 3.226 3.245 60,485 +0.01(+0.32%)
Jul 12, 2011 3.232 3.238 3.195 3.235 92,508 +0.01(+0.16%)
Jul 11, 2011 3.249 3.249 3.215 3.230 69,858 -0.02(-0.60%)
Jul 08, 2011 3.238 3.269 3.218 3.249 216,016 +0.02(+0.62%)
Jul 07, 2011 3.258 3.275 3.223 3.229 101,210 -0.01(-0.27%)
Jul 06, 2011 3.252 3.266 3.238 3.238 144,391 -0.02(-0.52%)
Jul 05, 2011 3.255 3.263 3.239 3.255 74,799 +0.01(+0.42%)
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.