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 (%)
Dec 30, 2011 3.221 3.262 3.200 3.233 118,268 +0.01(+0.37%)
Dec 29, 2011 3.230 3.230 3.218 3.221 31,979 +0.02(+0.66%)
Dec 28, 2011 3.260 3.275 3.200 3.200 64,674 -0.05(-1.39%)
Dec 27, 2011 3.221 3.245 3.200 3.245 102,933 +0.03(+1.02%)
Dec 23, 2011 3.191 3.221 3.189 3.212 61,614 -0.01(-0.18%)
Dec 21, 2011 3.194 3.221 3.159 3.218 111,107 +0.03(+0.93%)
Dec 20, 2011 3.194 3.197 3.156 3.188 45,791 +0.02(+0.58%)
Dec 19, 2011 3.153 3.191 3.150 3.170 30,358 +0.01(+0.17%)
Dec 16, 2011 3.194 3.197 3.138 3.164 62,515 -0.01(-0.19%)
Dec 15, 2011 3.203 3.203 3.147 3.170 49,113 +0.00(+0.09%)
Dec 14, 2011 3.218 3.218 3.123 3.167 98,757 -0.04(-1.30%)
Dec 13, 2011 3.197 3.218 3.182 3.209 58,087 +0.01(+0.47%)
Dec 12, 2011 3.203 3.209 3.182 3.194 34,705 -0.01(-0.19%)
Dec 09, 2011 3.221 3.221 3.182 3.200 83,526 +0.00(+0.00%)
Dec 08, 2011 3.224 3.236 3.191 3.200 62,949 -0.00(-0.09%)
Dec 07, 2011 3.215 3.233 3.203 3.203 58,505 +0.00(+0.09%)
Dec 06, 2011 3.206 3.218 3.194 3.200 26,431 +0.01(+0.19%)
Dec 05, 2011 3.203 3.203 3.156 3.194 52,123 +0.04(+1.12%)
Dec 02, 2011 3.203 3.218 3.144 3.159 123,819 -0.02(-0.56%)
Dec 01, 2011 3.224 3.224 3.165 3.177 84,909 -0.04(-1.28%)
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%)
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.