PCM Fund, Inc. (NY: PCM )

8.265 +0.045 (+0.55%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.057 3.111 3.054 3.074 81,935 -0.02(-0.74%)
Jul 28, 2011 3.059 3.122 3.019 3.097 104,587 +0.04(+1.22%)
Jul 27, 2011 3.165 3.165 3.014 3.059 285,695 -0.13(-4.04%)
Jul 26, 2011 3.185 3.188 3.171 3.188 47,707 -0.01(-0.36%)
Jul 25, 2011 3.214 3.214 3.177 3.200 94,678 -0.01(-0.37%)
Jul 22, 2011 3.231 3.234 3.200 3.211 55,227 -0.02(-0.61%)
Jul 21, 2011 3.228 3.251 3.223 3.231 97,687 +0.00(+0.09%)
Jul 20, 2011 3.205 3.248 3.205 3.228 91,093 +0.03(+0.89%)
Jul 19, 2011 3.180 3.205 3.180 3.200 51,184 +0.01(+0.18%)
Jul 18, 2011 3.211 3.234 3.180 3.194 91,418 -0.04(-1.17%)
Jul 15, 2011 3.223 3.237 3.223 3.232 65,150 +0.00(+0.02%)
Jul 14, 2011 3.223 3.254 3.223 3.231 80,227 -0.01(-0.41%)
Jul 13, 2011 3.225 3.251 3.225 3.244 60,499 +0.01(+0.32%)
Jul 12, 2011 3.231 3.237 3.194 3.234 92,529 +0.01(+0.16%)
Jul 11, 2011 3.248 3.248 3.214 3.229 69,874 -0.02(-0.60%)
Jul 08, 2011 3.237 3.268 3.217 3.248 216,065 +0.02(+0.62%)
Jul 07, 2011 3.257 3.274 3.223 3.228 101,233 -0.01(-0.27%)
Jul 06, 2011 3.251 3.265 3.237 3.237 144,424 -0.02(-0.52%)
Jul 05, 2011 3.254 3.263 3.239 3.254 74,816 +0.01(+0.42%)
Jul 01, 2011 3.240 3.251 3.228 3.240 59,375 +0.00(+0.02%)
Jun 30, 2011 3.240 3.240 3.226 3.240 59,791 +0.00(+0.00%)
Jun 29, 2011 3.226 3.240 3.206 3.240 59,534 +0.00(+0.09%)
Jun 28, 2011 3.208 3.240 3.186 3.237 193,821 +0.05(+1.61%)
Jun 27, 2011 3.172 3.197 3.162 3.186 99,127 +0.03(+0.81%)
Jun 24, 2011 3.126 3.203 3.123 3.160 97,251 +0.01(+0.27%)
Jun 23, 2011 3.155 3.163 3.123 3.152 71,381 -0.01(-0.27%)
Jun 22, 2011 3.169 3.186 3.123 3.160 78,683 +0.01(+0.27%)
Jun 21, 2011 3.064 3.155 3.064 3.152 143,164 +0.08(+2.50%)
Jun 20, 2011 3.083 3.092 3.072 3.075 111,721 +0.00(+0.00%)
Jun 17, 2011 3.055 3.078 3.055 3.075 76,695 +0.03(+0.93%)
Jun 16, 2011 3.081 3.081 2.947 3.047 86,815 -0.01(-0.46%)
Jun 15, 2011 3.086 3.086 3.012 3.061 80,280 -0.03(-1.10%)
Jun 14, 2011 3.092 3.101 3.041 3.095 159,474 +0.01(+0.28%)
Jun 13, 2011 3.157 3.157 3.066 3.086 134,142 -0.05(-1.63%)
Jun 10, 2011 3.200 3.200 3.061 3.137 381,843 -0.06(-1.95%)
Jun 09, 2011 3.248 3.260 3.197 3.200 129,737 -0.03(-0.97%)
Jun 08, 2011 3.217 3.231 3.206 3.231 167,478 +0.02(+0.62%)
Jun 07, 2011 3.206 3.220 3.200 3.211 91,377 +0.01(+0.18%)
Jun 06, 2011 3.211 3.218 3.195 3.206 41,749 +0.01(+0.35%)
Jun 03, 2011 3.203 3.203 3.192 3.195 37,710 -0.01(-0.35%)
May 24, 2011 3.211 3.217 3.195 3.206 72,295 -0.02(-0.53%)
May 23, 2011 3.206 3.245 3.203 3.223 133,183 +0.01(+0.35%)
May 20, 2011 3.209 3.231 3.203 3.211 71,873 -0.03(-0.87%)
May 19, 2011 3.206 3.240 3.183 3.240 61,962 +0.03(+1.06%)
May 18, 2011 3.183 3.206 3.183 3.206 26,824 -0.00(-0.00%)
May 17, 2011 3.192 3.226 3.149 3.206 133,906 +0.01(+0.18%)
May 16, 2011 3.180 3.248 3.161 3.200 153,031 +0.04(+1.16%)
May 13, 2011 3.152 3.183 3.121 3.164 145,745 +0.03(+0.99%)
May 12, 2011 3.138 3.158 3.130 3.132 78,818 -0.03(-0.80%)
May 11, 2011 3.166 3.166 3.138 3.158 40,024 +0.01(+0.36%)
May 10, 2011 3.178 3.178 3.135 3.147 154,579 -0.03(-0.99%)
May 09, 2011 3.096 3.245 3.096 3.178 164,863 +0.08(+2.73%)
May 06, 2011 3.091 3.096 3.082 3.094 93,500 +0.00(+0.09%)
May 05, 2011 3.102 3.110 3.082 3.091 78,711 -0.01(-0.36%)
May 04, 2011 3.094 3.105 3.086 3.102 68,440 +0.01(+0.27%)
May 03, 2011 3.096 3.096 3.091 3.094 95,991 -0.01(-0.27%)
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.