PCM Fund, Inc. (NY: PCM )

8.265 +0.050 (+0.61%)
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 31, 2012 3.679 3.695 3.672 3.695 53,579 +0.02(+0.43%)
Jul 30, 2012 3.695 3.695 3.667 3.679 59,447 -0.01(-0.26%)
Jul 27, 2012 3.673 3.695 3.662 3.689 53,367 +0.02(+0.60%)
Jul 26, 2012 3.692 3.692 3.641 3.667 31,170 +0.00(+0.09%)
Jul 25, 2012 3.670 3.670 3.652 3.663 80,738 -0.03(-0.68%)
Jul 24, 2012 3.692 3.711 3.670 3.689 75,916 +0.02(+0.52%)
Jul 23, 2012 3.600 3.708 3.569 3.670 165,499 -0.01(-0.26%)
Jul 20, 2012 3.613 3.752 3.559 3.679 167,380 +0.06(+1.57%)
Jul 19, 2012 3.638 3.669 3.617 3.622 107,061 -0.03(-0.91%)
Jul 18, 2012 3.667 3.673 3.619 3.655 44,473 -0.00(-0.13%)
Jul 17, 2012 3.648 3.663 3.610 3.660 100,953 +0.02(+0.54%)
Jul 16, 2012 3.663 3.663 3.638 3.641 53,361 -0.01(-0.19%)
Jul 13, 2012 3.594 3.654 3.581 3.648 125,547 +0.04(+1.05%)
Jul 12, 2012 3.600 3.650 3.587 3.610 78,512 +0.02(+0.44%)
Jul 11, 2012 3.547 3.613 3.547 3.594 117,204 +0.03(+0.89%)
Jul 10, 2012 3.543 3.578 3.537 3.562 52,069 +0.01(+0.27%)
Jul 09, 2012 3.534 3.556 3.521 3.553 33,663 +0.04(+1.16%)
Jul 06, 2012 3.518 3.521 3.496 3.512 19,060 +0.00(+0.00%)
Jul 05, 2012 3.531 3.531 3.509 3.512 76,194 -0.02(-0.44%)
Jul 03, 2012 3.500 3.527 3.500 3.527 58,667 +0.02(+0.53%)
Jul 02, 2012 3.500 3.521 3.496 3.509 73,576 +0.02(+0.63%)
Jun 29, 2012 3.503 3.512 3.468 3.487 68,678 +0.01(+0.24%)
Jun 28, 2012 3.459 3.484 3.459 3.479 12,095 -0.01(-0.24%)
Jun 27, 2012 3.503 3.503 3.412 3.487 67,048 -0.00(-0.09%)
Jun 26, 2012 3.468 3.506 3.468 3.490 29,262 +0.01(+0.36%)
Jun 25, 2012 3.465 3.481 3.446 3.478 12,673 +0.01(+0.18%)
Jun 22, 2012 3.490 3.493 3.471 3.471 55,411 +0.00(+0.09%)
Jun 21, 2012 3.465 3.496 3.465 3.468 71,765 -0.01(-0.18%)
Jun 20, 2012 3.449 3.484 3.449 3.474 67,332 +0.01(+0.36%)
Jun 19, 2012 3.434 3.474 3.434 3.462 46,348 +0.00(+0.09%)
Jun 18, 2012 3.443 3.459 3.424 3.459 40,085 +0.02(+0.64%)
Jun 15, 2012 3.418 3.459 3.418 3.437 31,044 +0.02(+0.55%)
Jun 14, 2012 3.405 3.440 3.404 3.418 16,168 +0.01(+0.37%)
Jun 13, 2012 3.415 3.427 3.399 3.405 47,018 -0.04(-1.09%)
Jun 12, 2012 3.399 3.455 3.396 3.443 60,919 +0.04(+1.20%)
Jun 11, 2012 3.418 3.433 3.396 3.402 44,687 -0.04(-1.17%)
Jun 08, 2012 3.399 3.442 3.399 3.442 11,856 +0.02(+0.59%)
Jun 07, 2012 3.402 3.438 3.402 3.422 21,420 +0.02(+0.68%)
Jun 06, 2012 3.381 3.424 3.381 3.399 25,003 +0.01(+0.18%)
Jun 05, 2012 3.377 3.424 3.377 3.393 39,658 +0.00(+0.00%)
Jun 04, 2012 3.424 3.424 3.377 3.393 42,941 -0.01(-0.27%)
Jun 01, 2012 3.418 3.418 3.388 3.402 26,577 -0.00(-0.09%)
May 31, 2012 3.399 3.424 3.399 3.405 16,258 -0.01(-0.27%)
May 30, 2012 3.409 3.418 3.409 3.415 45,277 +0.00(+0.09%)
May 29, 2012 3.390 3.412 3.387 3.412 50,263 +0.02(+0.64%)
May 25, 2012 3.368 3.401 3.368 3.390 48,824 +0.02(+0.55%)
May 24, 2012 3.377 3.405 3.362 3.371 25,015 -0.02(-0.64%)
May 23, 2012 3.356 3.393 3.356 3.393 41,374 +0.01(+0.37%)
May 22, 2012 3.356 3.399 3.346 3.381 73,457 +0.01(+0.23%)
May 21, 2012 3.318 3.377 3.315 3.373 95,010 +0.04(+1.17%)
May 18, 2012 3.362 3.362 3.315 3.334 38,286 -0.03(-0.93%)
May 17, 2012 3.365 3.365 3.340 3.365 57,777 -0.01(-0.37%)
May 16, 2012 3.349 3.377 3.349 3.377 30,384 +0.02(+0.46%)
May 15, 2012 3.362 3.377 3.359 3.362 27,907 -0.02(-0.55%)
May 14, 2012 3.393 3.393 3.356 3.381 27,194 -0.02(-0.49%)
May 11, 2012 3.393 3.402 3.362 3.397 25,128 +0.02(+0.50%)
May 10, 2012 3.353 3.387 3.353 3.381 66,778 +0.02(+0.74%)
May 09, 2012 3.365 3.402 3.340 3.356 135,649 -0.02(-0.74%)
May 08, 2012 3.396 3.396 3.353 3.381 67,251 -0.03(-1.00%)
May 07, 2012 3.393 3.417 3.325 3.415 97,344 +0.04(+1.10%)
May 04, 2012 3.396 3.396 3.374 3.377 35,410 -0.01(-0.27%)
May 03, 2012 3.377 3.405 3.377 3.387 52,762 +0.01(+0.37%)
May 02, 2012 3.411 3.411 3.368 3.374 61,507 -0.03(-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.