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 (%)
Jul 30, 2010 2.709 2.760 2.704 2.709 133,159 -0.03(-1.02%)
Jul 29, 2010 2.707 2.763 2.699 2.737 81,975 +0.04(+1.50%)
Jul 28, 2010 2.659 2.796 2.645 2.697 196,315 +0.05(+1.92%)
Jul 27, 2010 2.623 2.646 2.623 2.646 132,343 +0.02(+0.68%)
Jul 26, 2010 2.649 2.649 2.611 2.628 131,183 -0.01(-0.19%)
Jul 23, 2010 2.644 2.671 2.626 2.633 83,312 -0.02(-0.86%)
Jul 22, 2010 2.661 2.682 2.643 2.656 186,534 +0.03(+1.26%)
Jul 21, 2010 2.636 2.636 2.613 2.623 44,935 +0.00(+0.00%)
Jul 20, 2010 2.600 2.633 2.595 2.623 52,561 +0.03(+1.07%)
Jul 19, 2010 2.583 2.608 2.583 2.595 79,963 -0.01(-0.39%)
Jul 16, 2010 2.606 2.617 2.589 2.606 53,473 -0.01(-0.19%)
Jul 15, 2010 2.585 2.611 2.580 2.611 126,448 +0.00(+0.10%)
Jul 14, 2010 2.585 2.659 2.571 2.608 104,713 +0.03(+1.18%)
Jul 13, 2010 2.709 2.709 2.532 2.578 321,106 -0.08(-3.05%)
Jul 12, 2010 2.661 2.699 2.654 2.659 97,737 -0.01(-0.29%)
Jul 09, 2010 2.666 2.682 2.659 2.666 95,188 +0.01(+0.29%)
Jul 08, 2010 2.646 2.682 2.631 2.659 124,921 -0.02(-0.66%)
Jul 07, 2010 2.629 2.682 2.616 2.676 233,509 +0.04(+1.33%)
Jul 06, 2010 2.596 2.641 2.561 2.641 220,223 +0.08(+2.94%)
Jul 02, 2010 2.566 2.571 2.528 2.566 134,081 +0.07(+2.72%)
Jul 01, 2010 2.508 2.513 2.493 2.498 104,794 -0.01(-0.40%)
Jun 30, 2010 2.508 2.510 2.495 2.508 66,038 +0.00(+0.00%)
Jun 29, 2010 2.495 2.508 2.485 2.508 149,489 -0.01(-0.20%)
Jun 25, 2010 2.513 2.513 2.495 2.513 71,803 +0.00(+0.10%)
Jun 24, 2010 2.515 2.518 2.495 2.510 62,103 +0.00(+0.00%)
Jun 23, 2010 2.505 2.510 2.493 2.510 52,681 +0.02(+0.60%)
Jun 22, 2010 2.503 2.507 2.493 2.495 42,898 -0.01(-0.20%)
Jun 21, 2010 2.498 2.503 2.488 2.500 86,484 +0.00(+0.10%)
Jun 18, 2010 2.498 2.528 2.458 2.498 206,516 +0.03(+1.33%)
Jun 17, 2010 2.453 2.465 2.440 2.465 198,128 +0.04(+1.45%)
Jun 16, 2010 2.420 2.445 2.420 2.430 45,800 -0.02(-0.62%)
Jun 15, 2010 2.445 2.445 2.422 2.445 43,701 +0.02(+0.62%)
Jun 14, 2010 2.410 2.445 2.407 2.430 92,673 +0.03(+1.36%)
Jun 11, 2010 2.427 2.430 2.390 2.397 91,934 -0.02(-0.83%)
Jun 10, 2010 2.402 2.424 2.390 2.417 83,749 +0.04(+1.59%)
Jun 09, 2010 2.405 2.415 2.375 2.380 58,278 -0.03(-1.15%)
Jun 08, 2010 2.360 2.410 2.357 2.407 152,497 +0.03(+1.47%)
Jun 07, 2010 2.357 2.372 2.357 2.372 91,813 +0.02(+0.85%)
Jun 04, 2010 2.352 2.380 2.350 2.352 49,903 -0.02(-0.84%)
Jun 03, 2010 2.370 2.397 2.362 2.372 92,146 -0.01(-0.29%)
Jun 02, 2010 2.400 2.410 2.366 2.379 80,137 -0.02(-0.65%)
Jun 01, 2010 2.405 2.407 2.385 2.395 103,747 +0.01(+0.53%)
May 28, 2010 2.382 2.382 2.360 2.382 20,002 +0.01(+0.42%)
May 27, 2010 2.370 2.387 2.350 2.372 73,633 +0.02(+1.06%)
May 26, 2010 2.325 2.405 2.322 2.347 1,601 +0.05(+2.17%)
May 25, 2010 2.285 2.322 2.260 2.297 59,337 -0.03(-1.18%)
May 24, 2010 2.312 2.382 2.257 2.325 93,471 -0.00(-0.11%)
May 21, 2010 2.305 2.365 2.257 2.327 166,516 +0.02(+0.97%)
May 20, 2010 2.238 2.357 2.238 2.305 211,366 +0.01(+0.33%)
May 19, 2010 2.322 2.335 2.250 2.297 137,753 -0.03(-1.50%)
May 18, 2010 2.322 2.352 2.322 2.332 44,165 +0.01(+0.43%)
May 17, 2010 2.340 2.350 2.292 2.322 123,433 -0.01(-0.64%)
May 14, 2010 2.337 2.437 2.312 2.337 156,449 -0.08(-3.51%)
May 13, 2010 2.385 2.435 2.385 2.422 106,618 +0.00(+0.10%)
May 12, 2010 2.372 2.430 2.372 2.420 90,392 +0.04(+1.68%)
May 11, 2010 2.368 2.380 2.345 2.380 83,096 -0.00(-0.10%)
May 10, 2010 2.353 2.382 2.343 2.382 213,805 +0.12(+5.14%)
May 07, 2010 2.206 2.313 2.206 2.266 204,486 +0.03(+1.44%)
May 06, 2010 2.350 2.382 1.691 2.234 889,806 -0.15(-6.15%)
May 05, 2010 2.402 2.407 2.380 2.380 142,801 -0.06(-2.34%)
May 04, 2010 2.437 2.464 2.417 2.437 87,796 +0.00(+0.00%)
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.