PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 3.220 3.261 3.199 3.232 118,295 +0.01(+0.37%)
Dec 29, 2011 3.229 3.229 3.217 3.220 31,986 +0.02(+0.66%)
Dec 28, 2011 3.259 3.274 3.199 3.199 64,689 -0.05(-1.39%)
Dec 27, 2011 3.220 3.244 3.199 3.244 102,957 +0.03(+1.02%)
Dec 23, 2011 3.191 3.220 3.188 3.211 61,628 -0.01(-0.18%)
Dec 21, 2011 3.193 3.220 3.158 3.217 111,133 +0.03(+0.93%)
Dec 20, 2011 3.193 3.196 3.155 3.188 45,801 +0.02(+0.58%)
Dec 19, 2011 3.152 3.191 3.149 3.169 30,365 +0.01(+0.17%)
Dec 16, 2011 3.193 3.196 3.137 3.164 62,529 -0.01(-0.19%)
Dec 15, 2011 3.202 3.202 3.146 3.170 49,124 +0.00(+0.09%)
Dec 14, 2011 3.217 3.217 3.122 3.167 98,780 -0.04(-1.30%)
Dec 13, 2011 3.196 3.217 3.182 3.208 58,100 +0.01(+0.47%)
Dec 12, 2011 3.202 3.208 3.182 3.193 34,713 -0.01(-0.19%)
Dec 09, 2011 3.220 3.220 3.182 3.199 83,545 +0.00(+0.00%)
Dec 08, 2011 3.223 3.235 3.191 3.199 62,963 -0.00(-0.09%)
Dec 07, 2011 3.214 3.232 3.202 3.202 58,518 +0.00(+0.09%)
Dec 06, 2011 3.205 3.217 3.194 3.199 26,437 +0.01(+0.18%)
Dec 05, 2011 3.202 3.202 3.155 3.194 52,135 +0.04(+1.12%)
Dec 02, 2011 3.202 3.217 3.143 3.158 123,847 -0.02(-0.56%)
Dec 01, 2011 3.223 3.223 3.164 3.176 84,928 -0.04(-1.28%)
Nov 30, 2011 3.226 3.226 3.167 3.217 90,176 +0.05(+1.49%)
Nov 29, 2011 3.232 3.232 3.155 3.170 113,083 -0.04(-1.20%)
Nov 28, 2011 3.199 3.247 3.158 3.208 157,555 +0.06(+1.87%)
Nov 25, 2011 3.179 3.199 3.149 3.149 27,270 -0.03(-0.93%)
Nov 23, 2011 3.170 3.179 3.149 3.179 44,214 +0.03(+0.84%)
Nov 22, 2011 3.173 3.179 3.137 3.152 61,334 +0.01(+0.19%)
Nov 21, 2011 3.185 3.185 3.107 3.146 112,832 -0.04(-1.20%)
Nov 18, 2011 3.235 3.235 3.158 3.185 25,515 -0.01(-0.46%)
Nov 17, 2011 3.202 3.202 3.158 3.199 44,163 +0.02(+0.56%)
Nov 16, 2011 3.241 3.241 3.173 3.182 38,488 -0.02(-0.74%)
Nov 15, 2011 3.235 3.247 3.140 3.205 57,234 -0.01(-0.46%)
Nov 14, 2011 3.253 3.253 3.176 3.220 30,560 -0.04(-1.18%)
Nov 11, 2011 3.273 3.273 3.179 3.259 65,003 +0.07(+2.22%)
Nov 10, 2011 3.300 3.300 3.188 3.188 41,910 -0.02(-0.74%)
Nov 09, 2011 3.261 3.264 3.191 3.211 94,957 +0.00(+0.11%)
Nov 08, 2011 3.217 3.217 3.164 3.208 65,959 +0.00(+0.07%)
Nov 07, 2011 3.208 3.208 3.179 3.205 48,201 +0.01(+0.27%)
Nov 04, 2011 3.191 3.208 3.150 3.197 65,615 +0.03(+1.02%)
Nov 03, 2011 3.156 3.197 3.115 3.164 46,901 +0.04(+1.31%)
Nov 02, 2011 3.200 3.217 3.100 3.123 90,997 -0.03(-0.93%)
Nov 01, 2011 3.161 3.226 3.106 3.153 203,964 +0.02(+0.65%)
Oct 31, 2011 3.047 3.191 3.047 3.132 171,691 +0.03(+0.85%)
Oct 28, 2011 3.103 3.106 3.047 3.106 76,516 +0.03(+0.95%)
Oct 27, 2011 3.053 3.106 3.047 3.076 111,438 +0.03(+0.96%)
Oct 26, 2011 3.027 3.047 3.009 3.047 71,045 +0.04(+1.27%)
Oct 25, 2011 3.012 3.012 2.962 3.009 83,325 -0.01(-0.19%)
Oct 24, 2011 2.994 3.027 2.994 3.015 60,099 +0.00(+0.00%)
Oct 21, 2011 2.983 3.015 2.962 3.015 103,321 +0.06(+1.88%)
Oct 20, 2011 3.000 3.000 2.933 2.959 44,290 -0.01(-0.49%)
Oct 19, 2011 3.000 3.015 2.959 2.974 126,315 -0.01(-0.39%)
Oct 18, 2011 2.968 2.989 2.898 2.986 85,400 +0.03(+0.99%)
Oct 17, 2011 2.962 2.997 2.924 2.956 73,963 -0.04(-1.37%)
Oct 14, 2011 3.021 3.021 2.954 2.997 107,321 +0.05(+1.59%)
Oct 13, 2011 2.980 2.980 2.918 2.950 125,997 -0.03(-0.98%)
Oct 12, 2011 2.980 2.980 2.927 2.980 52,362 +0.03(+0.99%)
Oct 11, 2011 2.936 2.956 2.924 2.950 102,813 +0.02(+0.70%)
Oct 10, 2011 2.898 2.963 2.889 2.930 89,410 +0.02(+0.70%)
Oct 07, 2011 2.950 2.950 2.851 2.910 136,762 +0.00(+0.10%)
Oct 06, 2011 2.878 2.907 2.776 2.907 134,997 +0.05(+1.63%)
Oct 05, 2011 2.843 2.889 2.840 2.860 140,877 +0.00(+0.00%)
Oct 04, 2011 2.881 2.953 2.782 2.860 281,812 -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.