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 (%)
Nov 30, 2012 3.885 3.916 3.872 3.872 52,816 -0.03(-0.75%)
Nov 29, 2012 3.875 3.920 3.872 3.901 104,411 +0.03(+0.75%)
Nov 28, 2012 3.865 3.890 3.865 3.872 62,354 -0.00(-0.10%)
Nov 27, 2012 3.872 3.891 3.862 3.876 78,205 -0.01(-0.15%)
Nov 26, 2012 3.872 3.901 3.859 3.882 76,314 -0.01(-0.33%)
Nov 23, 2012 3.882 3.908 3.859 3.895 65,071 +0.02(+0.42%)
Nov 21, 2012 3.813 3.885 3.787 3.878 91,635 +0.06(+1.70%)
Nov 20, 2012 3.833 3.833 3.778 3.813 101,851 -0.00(-0.08%)
Nov 19, 2012 3.788 3.839 3.783 3.817 97,417 +0.05(+1.20%)
Nov 16, 2012 3.664 3.820 3.664 3.771 164,230 +0.11(+3.10%)
Nov 15, 2012 3.719 3.742 3.583 3.658 444,122 -0.08(-2.25%)
Nov 14, 2012 3.830 3.830 3.681 3.742 441,621 -0.11(-2.86%)
Nov 13, 2012 3.843 3.885 3.813 3.852 136,125 -0.02(-0.64%)
Nov 12, 2012 3.878 3.885 3.862 3.877 31,787 +0.00(+0.04%)
Nov 09, 2012 3.865 3.888 3.862 3.875 41,766 -0.01(-0.33%)
Nov 08, 2012 3.843 3.891 3.843 3.888 49,294 +0.04(+1.01%)
Nov 07, 2012 3.846 3.868 3.830 3.849 46,149 -0.02(-0.50%)
Nov 06, 2012 3.831 3.879 3.831 3.868 51,380 +0.01(+0.33%)
Nov 05, 2012 3.930 3.930 3.849 3.856 85,515 -0.05(-1.32%)
Nov 02, 2012 3.839 3.907 3.839 3.907 96,350 +0.04(+0.92%)
Nov 01, 2012 3.852 3.886 3.833 3.872 118,911 +0.04(+1.10%)
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%)
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.