PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 2.894 2.913 2.886 2.889 74,448 +0.01(+0.19%)
Feb 25, 2011 2.897 2.902 2.878 2.883 54,863 -0.01(-0.28%)
Feb 24, 2011 2.881 2.905 2.880 2.891 68,112 +0.01(+0.37%)
Feb 23, 2011 2.876 2.881 2.854 2.881 51,528 +0.01(+0.28%)
Feb 22, 2011 2.862 2.878 2.846 2.873 105,073 +0.01(+0.47%)
Feb 18, 2011 2.862 2.869 2.857 2.859 161,465 +0.01(+0.28%)
Feb 17, 2011 2.849 2.873 2.838 2.851 91,869 +0.00(+0.09%)
Feb 16, 2011 2.819 2.870 2.819 2.849 96,321 +0.02(+0.57%)
Feb 15, 2011 2.859 2.859 2.824 2.832 225,095 -0.01(-0.28%)
Feb 14, 2011 2.859 2.859 2.840 2.840 74,545 -0.01(-0.19%)
Feb 11, 2011 2.835 2.867 2.811 2.846 60,048 +0.02(+0.80%)
Feb 10, 2011 2.857 2.862 2.814 2.823 222,724 -0.03(-1.16%)
Feb 09, 2011 2.859 2.878 2.827 2.857 273,912 +0.02(+0.57%)
Feb 08, 2011 2.846 2.870 2.817 2.840 267,167 -0.01(-0.19%)
Feb 07, 2011 2.851 2.854 2.833 2.846 112,470 +0.02(+0.56%)
Feb 04, 2011 2.838 2.862 2.830 2.830 42,399 -0.02(-0.65%)
Feb 03, 2011 2.848 2.861 2.843 2.848 128,747 -0.01(-0.28%)
Feb 02, 2011 2.864 2.872 2.846 2.856 94,643 +0.01(+0.28%)
Feb 01, 2011 2.856 2.856 2.846 2.848 33,615 -0.01(-0.28%)
Jan 31, 2011 2.854 2.864 2.848 2.856 57,942 -0.01(-0.28%)
Jan 28, 2011 2.859 2.883 2.846 2.864 100,932 +0.00(+0.00%)
Jan 27, 2011 2.867 2.877 2.851 2.864 86,597 +0.01(+0.28%)
Jan 26, 2011 2.872 2.883 2.843 2.856 203,117 +0.00(+0.00%)
Jan 25, 2011 2.856 2.864 2.843 2.856 65,845 +0.01(+0.28%)
Jan 24, 2011 2.782 2.859 2.776 2.848 188,624 +0.07(+2.68%)
Jan 21, 2011 2.726 2.774 2.726 2.774 77,440 +0.04(+1.56%)
Jan 20, 2011 2.750 2.769 2.732 2.732 81,166 -0.02(-0.77%)
Jan 19, 2011 2.763 2.793 2.747 2.753 112,309 -0.02(-0.58%)
Jan 18, 2011 2.779 2.787 2.766 2.769 101,240 -0.01(-0.48%)
Jan 14, 2011 2.793 2.814 2.779 2.782 169,773 -0.03(-1.23%)
Jan 13, 2011 2.838 2.846 2.817 2.817 75,340 -0.03(-0.93%)
Jan 12, 2011 2.848 2.856 2.819 2.843 54,528 +0.01(+0.38%)
Jan 11, 2011 2.886 2.886 2.817 2.833 82,291 -0.03(-1.11%)
Jan 10, 2011 2.833 2.864 2.817 2.864 187,567 +0.03(+1.12%)
Jan 07, 2011 2.841 2.841 2.793 2.833 182,699 +0.01(+0.37%)
Jan 06, 2011 2.822 2.822 2.779 2.822 98,299 +0.00(+0.00%)
Jan 05, 2011 2.783 2.833 2.772 2.822 166,240 -0.01(-0.47%)
Jan 04, 2011 2.825 2.835 2.796 2.835 154,919 +0.03(+1.13%)
Jan 03, 2011 2.849 2.849 2.722 2.804 180,128 -0.04(-1.57%)
Dec 31, 2010 2.796 2.849 2.783 2.849 120,505 +0.07(+2.37%)
Dec 30, 2010 2.791 2.793 2.767 2.783 57,738 -0.01(-0.28%)
Dec 29, 2010 2.764 2.791 2.690 2.791 114,799 +0.06(+2.27%)
Dec 28, 2010 2.695 2.741 2.695 2.729 168,208 +0.03(+0.94%)
Dec 27, 2010 2.688 2.703 2.688 2.703 147,553 +0.03(+1.24%)
Dec 23, 2010 2.665 2.703 2.660 2.670 179,580 +0.01(+0.38%)
Dec 22, 2010 2.665 2.678 2.642 2.660 239,865 +0.02(+0.77%)
Dec 21, 2010 2.647 2.650 2.627 2.639 76,147 -0.01(-0.25%)
Dec 20, 2010 2.652 2.652 2.614 2.646 112,891 -0.00(-0.04%)
Dec 17, 2010 2.637 2.647 2.608 2.647 47,489 +0.02(+0.88%)
Dec 16, 2010 2.576 2.672 2.550 2.624 123,032 +0.07(+2.69%)
Dec 15, 2010 2.545 2.570 2.540 2.555 112,907 -0.02(-0.65%)
Dec 14, 2010 2.578 2.583 2.547 2.572 173,125 -0.02(-0.73%)
Dec 13, 2010 2.601 2.611 2.476 2.591 356,329 -0.01(-0.20%)
Dec 10, 2010 2.632 2.632 2.573 2.596 506,864 -0.05(-1.74%)
Dec 09, 2010 2.675 2.675 2.611 2.642 253,245 -0.03(-1.24%)
Dec 08, 2010 2.685 2.694 2.660 2.675 81,430 -0.02(-0.84%)
Dec 07, 2010 2.721 2.721 2.683 2.698 75,649 -0.00(-0.09%)
Dec 06, 2010 2.683 2.708 2.662 2.700 200,588 -0.01(-0.47%)
Dec 03, 2010 2.670 2.736 2.657 2.713 87,681 +0.00(+0.09%)
Dec 02, 2010 2.736 2.736 2.698 2.710 86,962 -0.02(-0.56%)
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.