PCM Fund, Inc. (NY: PCM )

10.31 +0.23 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.65 11.70 11.63 11.70 16,921 +0.05(+0.43%)
Jul 30, 2012 11.70 11.70 11.61 11.65 18,774 -0.03(-0.26%)
Jul 27, 2012 11.63 11.70 11.60 11.68 16,854 +0.07(+0.60%)
Jul 26, 2012 11.69 11.69 11.53 11.61 9,844 +0.01(+0.09%)
Jul 25, 2012 11.62 11.62 11.56 11.60 25,498 -0.08(-0.68%)
Jul 24, 2012 11.69 11.75 11.62 11.68 23,975 +0.06(+0.52%)
Jul 23, 2012 11.40 11.74 11.30 11.62 52,266 -0.03(-0.26%)
Jul 20, 2012 11.44 11.88 11.27 11.65 52,860 +0.18(+1.57%)
Jul 19, 2012 11.52 11.62 11.45 11.47 33,811 -0.10(-0.91%)
Jul 18, 2012 11.61 11.63 11.46 11.57 14,045 -0.02(-0.13%)
Jul 17, 2012 11.55 11.60 11.43 11.59 31,882 +0.06(+0.54%)
Jul 16, 2012 11.60 11.60 11.52 11.53 16,852 -0.02(-0.19%)
Jul 13, 2012 11.38 11.57 11.34 11.55 39,649 +0.12(+1.05%)
Jul 12, 2012 11.40 11.56 11.36 11.43 24,795 +0.05(+0.44%)
Jul 11, 2012 11.23 11.44 11.23 11.38 37,014 +0.10(+0.89%)
Jul 10, 2012 11.22 11.33 11.20 11.28 16,444 -0.05(-0.44%)
Jul 09, 2012 11.27 11.34 11.23 11.33 10,556 +0.13(+1.16%)
Jul 06, 2012 11.22 11.23 11.15 11.20 5,977 +0.00(+0.00%)
Jul 05, 2012 11.26 11.26 11.19 11.20 23,893 -0.05(-0.44%)
Jul 03, 2012 11.16 11.25 11.16 11.25 18,397 +0.06(+0.53%)
Jul 02, 2012 11.16 11.23 11.15 11.19 23,072 +0.07(+0.63%)
Jun 29, 2012 11.17 11.20 11.06 11.12 21,536 +0.03(+0.24%)
Jun 28, 2012 11.03 11.11 11.03 11.09 3,793 -0.03(-0.24%)
Jun 27, 2012 11.17 11.17 10.88 11.12 21,025 -0.01(-0.09%)
Jun 26, 2012 11.06 11.18 11.06 11.13 9,176 +0.04(+0.36%)
Jun 25, 2012 11.05 11.10 10.99 11.09 3,974 +0.02(+0.18%)
Jun 22, 2012 11.13 11.14 11.07 11.07 17,376 +0.01(+0.09%)
Jun 21, 2012 11.05 11.15 11.05 11.06 22,504 -0.02(-0.18%)
Jun 20, 2012 11.00 11.11 11.00 11.08 21,114 +0.04(+0.36%)
Jun 19, 2012 10.95 11.08 10.95 11.04 14,534 +0.01(+0.09%)
Jun 18, 2012 10.98 11.03 10.92 11.03 12,570 +0.07(+0.64%)
Jun 15, 2012 10.90 11.03 10.90 10.96 9,735 +0.06(+0.55%)
Jun 14, 2012 10.86 10.97 10.85 10.90 5,070 +0.04(+0.37%)
Jun 13, 2012 10.89 10.93 10.84 10.86 14,744 -0.12(-1.09%)
Jun 12, 2012 10.84 11.02 10.83 10.98 19,103 +0.13(+1.20%)
Jun 11, 2012 10.90 10.95 10.83 10.85 14,013 -0.13(-1.17%)
Jun 08, 2012 10.84 10.98 10.84 10.98 3,718 +0.06(+0.59%)
Jun 07, 2012 10.85 10.96 10.85 10.91 6,717 -0.01(-0.05%)
Jun 06, 2012 10.86 11.00 10.86 10.92 7,783 +0.02(+0.18%)
Jun 05, 2012 10.85 11.00 10.85 10.90 12,345 +0.00(+0.00%)
Jun 04, 2012 11.00 11.00 10.85 10.90 13,367 -0.03(-0.27%)
Jun 01, 2012 10.98 10.98 10.88 10.93 8,273 -0.01(-0.09%)
May 31, 2012 10.92 11.00 10.92 10.94 5,061 -0.03(-0.27%)
May 30, 2012 10.95 10.98 10.95 10.97 14,094 +0.01(+0.09%)
May 29, 2012 10.89 10.96 10.88 10.96 15,646 +0.07(+0.64%)
May 25, 2012 10.82 10.93 10.82 10.89 15,198 +0.06(+0.55%)
May 24, 2012 10.85 10.94 10.80 10.83 7,787 -0.07(-0.64%)
May 23, 2012 10.78 10.90 10.78 10.90 12,879 +0.04(+0.37%)
May 22, 2012 10.78 10.92 10.75 10.86 22,866 +0.02(+0.23%)
May 21, 2012 10.66 10.85 10.65 10.84 29,575 +0.13(+1.17%)
May 18, 2012 10.80 10.80 10.65 10.71 11,918 -0.10(-0.93%)
May 17, 2012 10.81 10.81 10.73 10.81 17,985 -0.04(-0.37%)
May 16, 2012 10.76 10.85 10.76 10.85 9,458 +0.05(+0.46%)
May 15, 2012 10.80 10.85 10.79 10.80 8,687 -0.06(-0.55%)
May 14, 2012 10.90 10.90 10.78 10.86 8,465 -0.05(-0.49%)
May 11, 2012 10.90 10.93 10.80 10.91 7,822 +0.05(+0.50%)
May 10, 2012 10.77 10.88 10.77 10.86 20,787 +0.08(+0.74%)
May 09, 2012 10.81 10.93 10.73 10.78 42,225 -0.16(-1.46%)
May 08, 2012 10.99 10.99 10.85 10.94 20,781 -0.11(-1.00%)
May 07, 2012 10.98 11.06 10.76 11.05 30,080 +0.12(+1.10%)
May 04, 2012 10.99 10.99 10.92 10.93 10,942 -0.03(-0.27%)
May 03, 2012 10.93 11.02 10.93 10.96 16,304 +0.04(+0.37%)
May 02, 2012 11.04 11.04 10.90 10.92 19,006 -0.09(-0.82%)
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.