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 (%)
Feb 29, 2012 3.396 3.408 3.396 3.396 50,561 -0.01(-0.18%)
Feb 28, 2012 3.396 3.405 3.381 3.402 86,240 +0.01(+0.27%)
Feb 27, 2012 3.390 3.396 3.384 3.393 50,535 +0.00(+0.00%)
Feb 24, 2012 3.387 3.405 3.384 3.393 49,684 +0.01(+0.18%)
Feb 23, 2012 3.399 3.399 3.375 3.387 57,626 -0.01(-0.27%)
Feb 22, 2012 3.369 3.399 3.369 3.396 41,516 +0.01(+0.18%)
Feb 21, 2012 3.381 3.390 3.369 3.390 54,750 +0.01(+0.22%)
Feb 17, 2012 3.375 3.384 3.375 3.383 33,843 +0.01(+0.23%)
Feb 16, 2012 3.363 3.387 3.360 3.375 38,374 +0.02(+0.45%)
Feb 15, 2012 3.356 3.378 3.356 3.360 20,664 -0.00(-0.09%)
Feb 14, 2012 3.360 3.366 3.353 3.363 40,531 -0.01(-0.36%)
Feb 13, 2012 3.372 3.387 3.356 3.375 49,911 -0.00(-0.09%)
Feb 10, 2012 3.372 3.390 3.353 3.378 113,461 -0.01(-0.36%)
Feb 09, 2012 3.381 3.399 3.366 3.390 128,527 +0.03(+1.00%)
Feb 08, 2012 3.372 3.381 3.353 3.356 85,943 -0.01(-0.36%)
Feb 07, 2012 3.344 3.372 3.341 3.369 123,537 +0.02(+0.72%)
Feb 06, 2012 3.378 3.381 3.344 3.344 95,451 -0.02(-0.72%)
Feb 03, 2012 3.363 3.387 3.359 3.369 84,058 +0.01(+0.18%)
Feb 02, 2012 3.381 3.381 3.350 3.363 30,229 +0.00(+0.00%)
Feb 01, 2012 3.378 3.387 3.359 3.363 77,196 -0.00(-0.09%)
Jan 31, 2012 3.363 3.366 3.344 3.366 111,100 +0.02(+0.63%)
Jan 30, 2012 3.344 3.363 3.341 3.344 73,383 -0.01(-0.36%)
Jan 27, 2012 3.356 3.356 3.344 3.356 52,155 +0.00(+0.00%)
Jan 26, 2012 3.363 3.363 3.350 3.356 37,485 +0.00(+0.09%)
Jan 25, 2012 3.347 3.356 3.320 3.353 62,331 +0.01(+0.36%)
Jan 24, 2012 3.347 3.356 3.329 3.341 70,383 -0.00(-0.13%)
Jan 23, 2012 3.344 3.359 3.326 3.346 86,178 +0.03(+0.86%)
Jan 20, 2012 3.329 3.363 3.314 3.317 64,265 +0.01(+0.27%)
Jan 19, 2012 3.329 3.329 3.284 3.308 27,329 -0.01(-0.27%)
Jan 18, 2012 3.266 3.332 3.266 3.317 76,918 +0.04(+1.20%)
Jan 17, 2012 3.266 3.296 3.260 3.278 52,681 +0.02(+0.56%)
Jan 13, 2012 3.278 3.287 3.225 3.260 82,821 -0.00(-0.09%)
Jan 12, 2012 3.287 3.296 3.257 3.263 73,466 -0.02(-0.55%)
Jan 11, 2012 3.281 3.281 3.266 3.281 23,876 +0.01(+0.28%)
Jan 10, 2012 3.272 3.284 3.242 3.272 61,759 +0.00(+0.00%)
Jan 09, 2012 3.293 3.293 3.272 3.272 60,203 -0.01(-0.37%)
Jan 06, 2012 3.287 3.287 3.272 3.284 45,375 +0.00(+0.00%)
Jan 05, 2012 3.278 3.284 3.254 3.284 58,637 -0.00(-0.09%)
Jan 04, 2012 3.260 3.287 3.239 3.287 80,908 +0.05(+1.67%)
Dec 30, 2011 3.221 3.262 3.200 3.233 118,268 +0.01(+0.37%)
Dec 29, 2011 3.230 3.230 3.218 3.221 31,979 +0.02(+0.66%)
Dec 28, 2011 3.260 3.275 3.200 3.200 64,674 -0.05(-1.39%)
Dec 27, 2011 3.221 3.245 3.200 3.245 102,933 +0.03(+1.02%)
Dec 23, 2011 3.191 3.221 3.189 3.212 61,614 -0.01(-0.18%)
Dec 21, 2011 3.194 3.221 3.159 3.218 111,107 +0.03(+0.93%)
Dec 20, 2011 3.194 3.197 3.156 3.188 45,791 +0.02(+0.58%)
Dec 19, 2011 3.153 3.191 3.150 3.170 30,358 +0.01(+0.17%)
Dec 16, 2011 3.194 3.197 3.138 3.164 62,515 -0.01(-0.19%)
Dec 15, 2011 3.203 3.203 3.147 3.170 49,113 +0.00(+0.09%)
Dec 14, 2011 3.218 3.218 3.123 3.167 98,757 -0.04(-1.30%)
Dec 13, 2011 3.197 3.218 3.182 3.209 58,087 +0.01(+0.47%)
Dec 12, 2011 3.203 3.209 3.182 3.194 34,705 -0.01(-0.19%)
Dec 09, 2011 3.221 3.221 3.182 3.200 83,526 +0.00(+0.00%)
Dec 08, 2011 3.224 3.236 3.191 3.200 62,949 -0.00(-0.09%)
Dec 07, 2011 3.215 3.233 3.203 3.203 58,505 +0.00(+0.09%)
Dec 06, 2011 3.206 3.218 3.194 3.200 26,431 +0.01(+0.19%)
Dec 05, 2011 3.203 3.203 3.156 3.194 52,123 +0.04(+1.12%)
Dec 02, 2011 3.203 3.218 3.144 3.159 123,819 -0.02(-0.56%)
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.