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 (%)
Oct 31, 2012 3.788 3.842 3.788 3.830 99,567 +0.05(+1.27%)
Oct 26, 2012 3.823 3.782 3.782 3.782 243,088 -0.05(-1.18%)
Oct 25, 2012 3.817 3.839 3.804 3.827 99,747 -0.01(-0.34%)
Oct 24, 2012 3.862 3.865 3.833 3.839 66,174 -0.01(-0.17%)
Oct 23, 2012 3.852 3.872 3.833 3.846 139,532 -0.03(-0.83%)
Oct 19, 2012 3.865 3.881 3.854 3.878 45,950 +0.02(+0.42%)
Oct 18, 2012 3.888 3.888 3.862 3.862 72,504 -0.02(-0.58%)
Oct 17, 2012 3.881 3.910 3.868 3.885 176,312 -0.05(-1.15%)
Oct 16, 2012 3.933 3.959 3.910 3.930 32,815 -0.00(-0.08%)
Oct 15, 2012 3.907 3.959 3.907 3.933 51,253 +0.00(+0.08%)
Oct 12, 2012 3.904 3.975 3.894 3.930 87,325 +0.05(+1.24%)
Oct 11, 2012 3.865 3.984 3.865 3.882 204,117 +0.05(+1.27%)
Oct 10, 2012 3.917 3.923 3.769 3.833 304,031 -0.12(-3.02%)
Oct 09, 2012 4.026 4.026 3.934 3.952 126,474 -0.04(-1.05%)
Oct 08, 2012 3.991 4.032 3.991 3.994 41,576 -0.02(-0.48%)
Oct 05, 2012 3.984 4.032 3.965 4.013 65,279 +0.03(+0.72%)
Oct 04, 2012 3.965 4.000 3.965 3.984 56,089 -0.01(-0.24%)
Oct 03, 2012 3.962 3.997 3.962 3.994 45,634 +0.02(+0.56%)
Oct 02, 2012 3.962 3.984 3.962 3.972 53,574 +0.01(+0.19%)
Oct 01, 2012 3.994 3.997 3.962 3.964 27,377 -0.01(-0.19%)
Sep 28, 2012 3.952 3.997 3.952 3.972 43,344 +0.01(+0.16%)
Sep 27, 2012 3.940 3.994 3.936 3.965 21,116 +0.02(+0.41%)
Sep 26, 2012 3.946 3.959 3.911 3.949 93,597 -0.01(-0.24%)
Sep 25, 2012 3.952 3.994 3.946 3.959 71,784 +0.00(+0.00%)
Sep 24, 2012 3.946 3.997 3.898 3.959 112,395 -0.01(-0.32%)
Sep 21, 2012 3.994 3.997 3.945 3.972 44,366 +0.01(+0.16%)
Sep 20, 2012 3.988 3.988 3.959 3.965 38,470 +0.00(+0.00%)
Sep 19, 2012 3.952 3.975 3.895 3.965 51,859 +0.02(+0.41%)
Sep 18, 2012 3.879 3.959 3.879 3.949 56,955 +0.06(+1.56%)
Sep 17, 2012 3.879 3.933 3.879 3.888 84,545 +0.00(+0.00%)
Sep 14, 2012 3.869 3.895 3.844 3.888 58,417 +0.04(+0.91%)
Sep 13, 2012 3.908 3.908 3.828 3.853 75,687 -0.04(-0.99%)
Sep 12, 2012 3.879 3.901 3.869 3.892 67,157 +0.00(+0.08%)
Sep 11, 2012 3.892 3.908 3.869 3.888 57,317 -0.01(-0.33%)
Sep 10, 2012 3.882 3.920 3.866 3.901 48,750 +0.02(+0.57%)
Sep 07, 2012 3.873 3.892 3.850 3.879 70,077 +0.00(+0.03%)
Sep 06, 2012 3.958 3.974 3.822 3.878 165,257 -0.09(-2.28%)
Sep 05, 2012 3.904 3.974 3.851 3.968 123,483 +0.07(+1.88%)
Sep 04, 2012 3.869 3.926 3.787 3.895 94,843 +0.06(+1.49%)
Aug 31, 2012 3.847 3.860 3.819 3.838 118,281 -0.03(-0.66%)
Aug 30, 2012 3.873 3.892 3.847 3.863 38,456 -0.02(-0.41%)
Aug 29, 2012 3.838 3.929 3.806 3.879 73,144 +0.05(+1.24%)
Aug 27, 2012 3.771 3.841 3.765 3.831 88,165 +0.06(+1.52%)
Aug 24, 2012 3.755 3.777 3.755 3.774 36,952 -0.00(-0.08%)
Aug 23, 2012 3.755 3.784 3.751 3.777 52,637 +0.00(+0.00%)
Aug 22, 2012 3.739 3.784 3.734 3.777 91,150 +0.03(+0.76%)
Aug 21, 2012 3.733 3.761 3.733 3.749 69,216 -0.00(-0.08%)
Aug 20, 2012 3.749 3.768 3.726 3.752 52,103 -0.02(-0.50%)
Aug 17, 2012 3.723 3.784 3.723 3.771 37,396 +0.04(+1.11%)
Aug 16, 2012 3.730 3.739 3.726 3.730 177,523 +0.00(+0.08%)
Aug 15, 2012 3.701 3.752 3.701 3.727 56,207 +0.05(+1.39%)
Aug 14, 2012 3.704 3.726 3.666 3.675 91,924 -0.04(-1.03%)
Aug 13, 2012 3.745 3.750 3.707 3.714 134,330 -0.02(-0.60%)
Aug 10, 2012 3.752 3.773 3.726 3.736 21,918 -0.02(-0.59%)
Aug 09, 2012 3.784 3.785 3.726 3.758 68,109 +0.00(+0.02%)
Aug 08, 2012 3.706 3.843 3.706 3.757 71,863 +0.06(+1.52%)
Aug 07, 2012 3.701 3.730 3.695 3.701 65,913 +0.00(+0.00%)
Aug 06, 2012 3.717 3.758 3.695 3.701 141,098 -0.03(-0.85%)
Aug 03, 2012 3.695 3.736 3.685 3.733 109,515 +0.04(+1.08%)
Aug 02, 2012 3.701 3.701 3.689 3.693 133,413 -0.01(-0.14%)
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.