PCM Fund, Inc. (NY: PCM )

10.61 USD +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.470 9.570 9.400 9.550 1,498 -0.09(-0.93%)
Jul 30, 2008 9.350 10.10 9.350 9.640 23,054 +0.16(+1.69%)
Jul 29, 2008 9.480 10.10 9.110 9.480 38,883 +0.21(+2.27%)
Jul 28, 2008 9.290 9.380 9.220 9.270 3,432 -0.02(-0.22%)
Jul 25, 2008 9.350 9.374 9.160 9.290 11,890 -0.06(-0.64%)
Jul 24, 2008 9.330 9.420 8.990 9.350 52,552 -0.07(-0.74%)
Jul 23, 2008 9.350 9.560 9.350 9.420 16,455 -0.04(-0.42%)
Jul 22, 2008 9.440 9.590 9.360 9.460 4,615 -0.08(-0.84%)
Jul 21, 2008 9.530 9.800 9.430 9.540 34,773 -0.05(-0.52%)
Jul 18, 2008 9.600 9.671 9.500 9.590 23,474 -0.02(-0.25%)
Jul 17, 2008 9.680 9.680 9.600 9.614 3,085 -0.01(-0.12%)
Jul 16, 2008 9.670 9.740 9.610 9.626 4,375 +0.13(+1.33%)
Jul 15, 2008 9.650 9.750 9.460 9.500 11,867 -0.25(-2.56%)
Jul 14, 2008 9.800 9.850 9.670 9.750 33,828 -0.02(-0.20%)
Jul 11, 2008 9.820 9.820 9.700 9.770 9,620 -0.05(-0.51%)
Jul 10, 2008 9.860 9.970 9.760 9.820 21,800 -0.04(-0.41%)
Jul 09, 2008 9.980 10.01 9.790 9.860 22,028 -0.06(-0.60%)
Jul 08, 2008 9.980 10.03 9.890 9.920 7,813 -0.13(-1.29%)
Jul 07, 2008 10.02 10.10 9.860 10.05 19,522 -0.09(-0.89%)
Jul 04, 2008 10.05 10.14 10.00 10.14 3,320 +0.00(+0.00%)
Jul 03, 2008 10.05 10.14 10.00 10.14 3,320 +0.16(+1.55%)
Jul 02, 2008 9.920 10.12 9.860 9.985 18,999 +0.04(+0.35%)
Jul 01, 2008 10.01 10.20 9.950 9.950 22,963 -0.15(-1.49%)
Jun 30, 2008 10.23 10.36 10.10 10.10 13,478 -0.21(-2.04%)
Jun 27, 2008 10.24 10.39 10.23 10.31 20,073 +0.09(+0.88%)
Jun 26, 2008 10.30 10.30 10.10 10.22 13,907 -0.05(-0.49%)
Jun 25, 2008 10.30 10.30 10.08 10.27 12,714 +0.07(+0.69%)
Jun 24, 2008 10.32 10.32 10.20 10.20 16,594 -0.11(-1.07%)
Jun 23, 2008 10.32 10.35 10.31 10.31 7,722 +0.04(+0.39%)
Jun 20, 2008 10.36 10.38 10.27 10.27 5,303 -0.03(-0.29%)
Jun 19, 2008 10.45 10.50 10.30 10.30 7,300 -0.10(-0.96%)
Jun 18, 2008 10.41 10.59 10.30 10.40 5,987 -0.01(-0.10%)
Jun 17, 2008 10.51 10.56 10.41 10.41 8,978 -0.08(-0.76%)
Jun 16, 2008 10.64 10.64 10.49 10.49 4,400 -0.11(-1.04%)
Jun 13, 2008 10.55 10.60 10.49 10.60 6,830 -0.01(-0.08%)
Jun 12, 2008 10.63 10.68 10.49 10.61 10,703 +0.11(+1.03%)
Jun 11, 2008 10.65 10.65 10.50 10.50 13,860 -0.05(-0.47%)
Jun 10, 2008 10.71 10.73 10.52 10.55 12,501 -0.16(-1.49%)
Jun 09, 2008 10.70 10.88 10.61 10.71 19,295 +0.00(+0.00%)
Jun 06, 2008 10.59 10.84 10.52 10.71 16,068 +0.22(+2.10%)
Jun 05, 2008 10.48 10.82 10.48 10.49 14,250 +0.01(+0.10%)
Jun 04, 2008 10.55 10.65 10.44 10.48 11,548 -0.07(-0.66%)
Jun 03, 2008 10.64 10.68 10.55 10.55 9,315 -0.09(-0.85%)
Jun 02, 2008 10.66 10.67 10.58 10.64 5,386 -0.06(-0.56%)
May 30, 2008 10.71 10.83 10.55 10.70 16,246 -0.04(-0.37%)
May 29, 2008 10.48 10.82 10.35 10.74 28,947 +0.01(+0.07%)
May 28, 2008 10.74 10.80 10.62 10.73 6,839 +0.09(+0.86%)
May 27, 2008 10.68 10.89 10.64 10.64 6,139 -0.04(-0.37%)
May 26, 2008 10.69 10.88 10.63 10.68 0 +0.00(+0.00%)
May 23, 2008 10.69 10.88 10.63 10.68 8,000 -0.08(-0.74%)
May 22, 2008 10.70 11.00 10.67 10.76 38,774 +0.24(+2.28%)
May 21, 2008 10.80 11.12 10.42 10.52 39,036 -0.31(-2.86%)
May 20, 2008 10.40 10.83 10.40 10.83 18,655 +0.44(+4.23%)
May 19, 2008 10.31 10.43 10.31 10.39 21,965 +0.00(+0.00%)
May 16, 2008 10.37 10.45 10.29 10.39 10,693 +0.06(+0.58%)
May 15, 2008 10.32 10.39 10.16 10.33 34,846 +0.00(+0.00%)
May 14, 2008 10.50 10.50 10.30 10.33 9,728 -0.07(-0.67%)
May 13, 2008 10.56 10.56 10.40 10.40 3,918 -0.07(-0.67%)
May 12, 2008 10.55 10.62 10.36 10.47 22,389 -0.12(-1.13%)
May 09, 2008 10.63 10.63 10.45 10.59 5,704 -0.02(-0.19%)
May 08, 2008 10.48 10.79 10.48 10.61 25,341 +0.13(+1.24%)
May 07, 2008 10.45 10.57 10.37 10.48 19,240 +0.08(+0.77%)
May 06, 2008 10.65 10.65 10.32 10.40 20,813 -0.15(-1.42%)
May 05, 2008 10.94 10.94 10.42 10.55 11,933 +0.18(+1.74%)
May 02, 2008 10.45 10.64 10.30 10.37 17,786 -0.19(-1.80%)
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.