PCM Fund, Inc. (NY: PCM )

8.580 -0.280 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.35 12.49 12.35 12.41 13,872 +0.02(+0.16%)
Sep 27, 2012 12.31 12.48 12.30 12.39 6,758 +0.05(+0.41%)
Sep 26, 2012 12.33 12.37 12.22 12.34 29,955 -0.03(-0.24%)
Sep 25, 2012 12.35 12.48 12.33 12.37 22,974 +0.00(+0.00%)
Sep 24, 2012 12.33 12.49 12.18 12.37 35,971 -0.04(-0.32%)
Sep 21, 2012 12.48 12.49 12.33 12.41 14,199 +0.02(+0.16%)
Sep 20, 2012 12.46 12.46 12.37 12.39 12,312 +0.00(+0.00%)
Sep 19, 2012 12.35 12.42 12.17 12.39 16,597 +0.05(+0.41%)
Sep 18, 2012 12.12 12.37 12.12 12.34 18,228 +0.19(+1.56%)
Sep 17, 2012 12.12 12.29 12.12 12.15 27,058 +0.00(+0.00%)
Sep 14, 2012 12.09 12.17 12.01 12.15 18,696 +0.11(+0.91%)
Sep 13, 2012 12.21 12.21 11.96 12.04 24,223 -0.12(-0.99%)
Sep 12, 2012 12.12 12.19 12.09 12.16 21,493 -0.07(-0.57%)
Sep 11, 2012 12.24 12.29 12.17 12.23 18,224 -0.04(-0.33%)
Sep 10, 2012 12.21 12.33 12.16 12.27 15,500 +0.07(+0.57%)
Sep 07, 2012 12.18 12.24 12.11 12.20 22,281 +0.00(+0.03%)
Sep 06, 2012 12.45 12.50 12.02 12.20 52,543 -0.28(-2.28%)
Sep 05, 2012 12.28 12.50 12.11 12.48 39,261 +0.23(+1.88%)
Sep 04, 2012 12.17 12.35 11.91 12.25 30,155 +0.18(+1.49%)
Aug 31, 2012 12.10 12.14 12.01 12.07 37,607 -0.08(-0.66%)
Aug 30, 2012 12.18 12.24 12.10 12.15 12,227 -0.05(-0.41%)
Aug 29, 2012 12.07 12.36 11.97 12.20 23,256 +0.15(+1.24%)
Aug 27, 2012 11.86 12.08 11.84 12.05 28,032 +0.18(+1.52%)
Aug 24, 2012 11.81 11.88 11.81 11.87 11,749 -0.01(-0.08%)
Aug 23, 2012 11.81 11.90 11.80 11.88 16,736 +0.00(+0.00%)
Aug 22, 2012 11.76 11.90 11.74 11.88 28,981 +0.09(+0.76%)
Aug 21, 2012 11.74 11.83 11.74 11.79 22,007 -0.01(-0.08%)
Aug 20, 2012 11.79 11.85 11.72 11.80 16,566 -0.06(-0.51%)
Aug 17, 2012 11.71 11.90 11.71 11.86 11,890 +0.13(+1.11%)
Aug 16, 2012 11.73 11.76 11.72 11.73 56,443 +0.01(+0.08%)
Aug 15, 2012 11.64 11.80 11.64 11.72 17,871 +0.16(+1.39%)
Aug 14, 2012 11.65 11.72 11.53 11.56 29,227 -0.12(-1.03%)
Aug 13, 2012 11.78 11.79 11.66 11.68 42,710 -0.07(-0.60%)
Aug 10, 2012 11.80 11.87 11.72 11.75 6,969 -0.07(-0.59%)
Aug 09, 2012 11.90 11.90 11.72 11.82 21,655 -0.08(-0.66%)
Aug 08, 2012 11.73 12.17 11.73 11.90 22,695 +0.18(+1.52%)
Aug 07, 2012 11.72 11.81 11.70 11.72 20,816 +0.00(+0.00%)
Aug 06, 2012 11.77 11.90 11.70 11.72 44,560 -0.10(-0.85%)
Aug 03, 2012 11.70 11.83 11.67 11.82 34,586 +0.13(+1.08%)
Aug 02, 2012 11.72 11.72 11.68 11.69 42,133 -0.02(-0.14%)
Aug 01, 2012 11.70 11.83 11.68 11.71 22,376 +0.01(+0.09%)
Jul 31, 2012 11.65 11.70 11.63 11.70 16,921 +0.05(+0.43%)
Jul 30, 2012 11.70 11.70 11.61 11.65 18,774 -0.03(-0.26%)
Jul 27, 2012 11.63 11.70 11.60 11.68 16,854 +0.07(+0.60%)
Jul 26, 2012 11.69 11.69 11.53 11.61 9,844 +0.01(+0.09%)
Jul 25, 2012 11.62 11.62 11.56 11.60 25,498 -0.08(-0.68%)
Jul 24, 2012 11.69 11.75 11.62 11.68 23,975 +0.06(+0.52%)
Jul 23, 2012 11.40 11.74 11.30 11.62 52,266 -0.03(-0.26%)
Jul 20, 2012 11.44 11.88 11.27 11.65 52,860 +0.18(+1.57%)
Jul 19, 2012 11.52 11.62 11.45 11.47 33,811 -0.10(-0.91%)
Jul 18, 2012 11.61 11.63 11.46 11.57 14,045 -0.02(-0.13%)
Jul 17, 2012 11.55 11.60 11.43 11.59 31,882 +0.06(+0.54%)
Jul 16, 2012 11.60 11.60 11.52 11.53 16,852 -0.02(-0.19%)
Jul 13, 2012 11.38 11.57 11.34 11.55 39,649 +0.12(+1.05%)
Jul 12, 2012 11.40 11.56 11.36 11.43 24,795 +0.05(+0.44%)
Jul 11, 2012 11.23 11.44 11.23 11.38 37,014 +0.10(+0.89%)
Jul 10, 2012 11.22 11.33 11.20 11.28 16,444 -0.05(-0.44%)
Jul 09, 2012 11.27 11.34 11.23 11.33 10,556 +0.13(+1.16%)
Jul 06, 2012 11.22 11.23 11.15 11.20 5,977 +0.00(+0.00%)
Jul 05, 2012 11.26 11.26 11.19 11.20 23,893 -0.05(-0.44%)
Jul 03, 2012 11.16 11.25 11.16 11.25 18,397 +0.06(+0.53%)
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.