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 (%)
Nov 30, 2012 3.884 3.915 3.871 3.871 52,828 -0.03(-0.75%)
Nov 29, 2012 3.874 3.919 3.871 3.900 104,435 +0.03(+0.75%)
Nov 28, 2012 3.864 3.889 3.864 3.871 62,368 -0.00(-0.10%)
Nov 27, 2012 3.871 3.890 3.861 3.875 78,222 -0.01(-0.15%)
Nov 26, 2012 3.871 3.900 3.858 3.881 76,332 -0.01(-0.33%)
Nov 23, 2012 3.881 3.907 3.858 3.894 65,086 +0.02(+0.42%)
Nov 21, 2012 3.813 3.884 3.786 3.877 91,655 +0.06(+1.70%)
Nov 20, 2012 3.832 3.832 3.777 3.813 101,874 -0.00(-0.08%)
Nov 19, 2012 3.787 3.838 3.782 3.816 97,439 +0.05(+1.20%)
Nov 16, 2012 3.663 3.819 3.663 3.770 164,268 +0.11(+3.10%)
Nov 15, 2012 3.719 3.741 3.582 3.657 444,223 -0.08(-2.25%)
Nov 14, 2012 3.829 3.829 3.680 3.741 441,722 -0.11(-2.86%)
Nov 13, 2012 3.842 3.884 3.813 3.852 136,156 -0.02(-0.64%)
Nov 12, 2012 3.877 3.884 3.861 3.876 31,795 +0.00(+0.04%)
Nov 09, 2012 3.864 3.887 3.861 3.875 41,776 -0.01(-0.33%)
Nov 08, 2012 3.842 3.890 3.842 3.887 49,305 +0.04(+1.01%)
Nov 07, 2012 3.845 3.868 3.829 3.848 46,160 -0.02(-0.50%)
Nov 06, 2012 3.830 3.878 3.830 3.868 51,392 +0.01(+0.33%)
Nov 05, 2012 3.929 3.929 3.848 3.855 85,535 -0.05(-1.32%)
Nov 02, 2012 3.839 3.906 3.839 3.906 96,372 +0.04(+0.92%)
Nov 01, 2012 3.851 3.885 3.832 3.871 118,938 +0.04(+1.10%)
Oct 31, 2012 3.787 3.841 3.787 3.829 99,589 +0.05(+1.27%)
Oct 26, 2012 3.823 3.781 3.781 3.781 243,144 -0.05(-1.18%)
Oct 25, 2012 3.816 3.839 3.803 3.826 99,769 -0.01(-0.34%)
Oct 24, 2012 3.861 3.864 3.832 3.839 66,189 -0.01(-0.17%)
Oct 23, 2012 3.851 3.871 3.832 3.845 139,564 -0.03(-0.83%)
Oct 19, 2012 3.864 3.880 3.853 3.877 45,961 +0.02(+0.42%)
Oct 18, 2012 3.887 3.887 3.861 3.861 72,520 -0.02(-0.58%)
Oct 17, 2012 3.880 3.909 3.868 3.884 176,352 -0.05(-1.15%)
Oct 16, 2012 3.932 3.958 3.909 3.929 32,822 -0.00(-0.08%)
Oct 15, 2012 3.906 3.958 3.906 3.932 51,265 +0.00(+0.08%)
Oct 12, 2012 3.903 3.974 3.893 3.929 87,345 +0.05(+1.24%)
Oct 11, 2012 3.864 3.984 3.864 3.881 204,163 +0.05(+1.27%)
Oct 10, 2012 3.916 3.922 3.768 3.832 304,101 -0.12(-3.02%)
Oct 09, 2012 4.025 4.025 3.933 3.951 126,503 -0.04(-1.05%)
Oct 08, 2012 3.990 4.032 3.990 3.993 41,585 -0.02(-0.48%)
Oct 05, 2012 3.984 4.032 3.964 4.012 65,294 +0.03(+0.72%)
Oct 04, 2012 3.964 4.000 3.964 3.984 56,102 -0.01(-0.24%)
Oct 03, 2012 3.961 3.996 3.961 3.993 45,645 +0.02(+0.56%)
Oct 02, 2012 3.961 3.984 3.961 3.971 53,586 +0.01(+0.19%)
Oct 01, 2012 3.993 3.996 3.961 3.963 27,384 -0.01(-0.19%)
Sep 28, 2012 3.952 3.996 3.952 3.971 43,354 +0.01(+0.16%)
Sep 27, 2012 3.939 3.993 3.936 3.964 21,120 +0.02(+0.41%)
Sep 26, 2012 3.945 3.958 3.910 3.948 93,619 -0.01(-0.24%)
Sep 25, 2012 3.952 3.993 3.945 3.958 71,801 +0.00(+0.00%)
Sep 24, 2012 3.945 3.996 3.897 3.958 112,421 -0.01(-0.32%)
Sep 21, 2012 3.993 3.996 3.944 3.971 44,376 +0.01(+0.16%)
Sep 20, 2012 3.987 3.987 3.958 3.964 38,478 +0.00(+0.00%)
Sep 19, 2012 3.952 3.974 3.894 3.964 51,871 +0.02(+0.41%)
Sep 18, 2012 3.878 3.958 3.878 3.948 56,968 +0.06(+1.56%)
Sep 17, 2012 3.878 3.932 3.878 3.888 84,565 +0.00(+0.00%)
Sep 14, 2012 3.868 3.894 3.843 3.888 58,431 +0.04(+0.91%)
Sep 13, 2012 3.907 3.907 3.827 3.852 75,704 -0.04(-0.99%)
Sep 12, 2012 3.878 3.900 3.868 3.891 67,172 +0.00(+0.08%)
Sep 11, 2012 3.891 3.907 3.869 3.888 57,330 -0.01(-0.33%)
Sep 10, 2012 3.881 3.919 3.865 3.900 48,761 +0.02(+0.57%)
Sep 07, 2012 3.872 3.891 3.849 3.878 70,093 +0.00(+0.03%)
Sep 06, 2012 3.958 3.973 3.821 3.877 165,295 -0.09(-2.28%)
Sep 05, 2012 3.903 3.973 3.850 3.967 123,511 +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.