PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.310 2.310 2.289 2.310 20,628 +0.01(+0.42%)
May 27, 2010 2.298 2.315 2.279 2.300 75,937 +0.02(+1.06%)
May 26, 2010 2.254 2.332 2.252 2.276 1,651 +0.05(+2.17%)
May 25, 2010 2.216 2.252 2.191 2.228 61,194 -0.03(-1.18%)
May 24, 2010 2.242 2.310 2.189 2.254 96,396 -0.00(-0.11%)
May 21, 2010 2.235 2.293 2.189 2.257 171,726 +0.02(+0.97%)
May 20, 2010 2.170 2.286 2.170 2.235 217,979 +0.01(+0.33%)
May 19, 2010 2.252 2.264 2.182 2.228 142,062 -0.03(-1.50%)
May 18, 2010 2.252 2.281 2.252 2.262 45,546 +0.01(+0.43%)
May 17, 2010 2.269 2.279 2.223 2.252 127,294 -0.01(-0.64%)
May 14, 2010 2.266 2.363 2.242 2.266 161,344 -0.08(-3.51%)
May 13, 2010 2.312 2.361 2.312 2.349 109,954 +0.00(+0.10%)
May 12, 2010 2.300 2.356 2.300 2.346 93,220 +0.04(+1.68%)
May 11, 2010 2.297 2.308 2.274 2.308 85,696 -0.00(-0.10%)
May 10, 2010 2.281 2.310 2.272 2.310 220,494 +0.11(+5.14%)
May 07, 2010 2.139 2.243 2.139 2.197 210,884 +0.03(+1.44%)
May 06, 2010 2.279 2.310 1.639 2.166 917,646 -0.14(-6.15%)
May 05, 2010 2.329 2.334 2.308 2.308 147,269 -0.06(-2.34%)
May 04, 2010 2.363 2.389 2.344 2.363 90,543 +0.00(+0.00%)
May 03, 2010 2.356 2.413 2.356 2.363 261,683 +0.01(+0.41%)
Apr 30, 2010 2.368 2.370 2.329 2.353 118,174 -0.00(-0.10%)
Apr 29, 2010 2.346 2.363 2.337 2.356 108,285 +0.02(+0.93%)
Apr 28, 2010 2.276 2.337 2.274 2.334 141,649 +0.04(+1.96%)
Apr 27, 2010 2.276 2.300 2.262 2.289 151,425 -0.02(-0.80%)
Apr 26, 2010 2.298 2.315 2.272 2.308 128,378 +0.02(+0.84%)
Apr 23, 2010 2.274 2.291 2.274 2.288 136,116 +0.00(+0.21%)
Apr 22, 2010 2.296 2.299 2.228 2.284 128,678 +0.02(+0.96%)
Apr 21, 2010 2.250 2.281 2.250 2.262 147,219 +0.00(+0.11%)
Apr 20, 2010 2.279 2.312 2.238 2.260 164,263 -0.03(-1.47%)
Apr 19, 2010 2.312 2.312 2.279 2.293 203,742 -0.05(-2.15%)
Apr 16, 2010 2.334 2.356 2.334 2.344 71,253 -0.01(-0.41%)
Apr 15, 2010 2.368 2.380 2.346 2.353 100,015 -0.00(-0.20%)
Apr 14, 2010 2.317 2.368 2.317 2.358 141,175 +0.03(+1.24%)
Apr 13, 2010 2.296 2.332 2.296 2.329 67,950 +0.04(+1.57%)
Apr 12, 2010 2.308 2.332 2.288 2.293 120,557 -0.02(-0.76%)
Apr 09, 2010 2.332 2.332 2.274 2.311 98,335 -0.01(-0.38%)
Apr 08, 2010 2.252 2.320 2.221 2.320 112,961 +0.06(+2.71%)
Apr 07, 2010 2.286 2.291 2.240 2.258 106,783 -0.01(-0.37%)
Apr 06, 2010 2.231 2.286 2.231 2.267 60,904 +0.02(+0.74%)
Apr 05, 2010 2.267 2.275 2.226 2.250 155,520 -0.01(-0.32%)
Apr 01, 2010 2.279 2.257 2.257 2.257 102,261 -0.02(-0.94%)
Mar 31, 2010 2.260 2.291 2.252 2.279 148,521 +0.00(+0.00%)
Mar 30, 2010 2.279 2.279 2.262 2.279 99,289 +0.01(+0.36%)
Mar 29, 2010 2.248 2.274 2.224 2.271 65,082 +0.02(+0.91%)
Mar 26, 2010 2.202 2.250 2.202 2.250 143,224 +0.03(+1.51%)
Mar 25, 2010 2.217 2.257 2.181 2.217 298,477 +0.01(+0.32%)
Mar 24, 2010 2.193 2.209 2.102 2.209 235,075 +0.03(+1.31%)
Mar 23, 2010 2.171 2.195 2.150 2.181 212,485 +0.02(+0.88%)
Mar 22, 2010 2.140 2.171 2.131 2.162 61,134 +0.02(+1.00%)
Mar 19, 2010 2.124 2.147 2.112 2.140 162,381 +0.00(+0.22%)
Mar 18, 2010 2.124 2.167 2.124 2.136 84,026 -0.01(-0.33%)
Mar 17, 2010 2.119 2.145 2.119 2.143 163,697 +0.02(+0.90%)
Mar 16, 2010 2.081 2.128 2.066 2.124 226,818 +0.03(+1.60%)
Mar 15, 2010 2.090 2.093 2.088 2.090 62,827 -0.02(-1.13%)
Mar 12, 2010 2.100 2.116 2.100 2.114 220,087 -0.00(-0.11%)
Mar 11, 2010 2.159 2.159 2.102 2.116 297,974 -0.03(-1.44%)
Mar 10, 2010 2.131 2.153 2.119 2.147 96,523 +0.03(+1.46%)
Mar 09, 2010 2.107 2.121 2.095 2.116 104,432 +0.01(+0.34%)
Mar 08, 2010 2.135 2.154 2.100 2.109 253,639 -0.03(-1.37%)
Mar 05, 2010 2.131 2.168 2.123 2.139 114,818 +0.01(+0.60%)
Mar 04, 2010 2.131 2.152 2.118 2.126 167,384 -0.00(-0.22%)
Mar 03, 2010 2.213 2.228 2.128 2.131 260,119 -0.04(-1.96%)
Mar 02, 2010 2.180 2.239 2.159 2.173 268,605 +0.02(+1.10%)
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.