PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.292 3.316 3.256 3.277 54,506 -0.03(-1.00%)
Apr 27, 2012 3.289 3.313 3.259 3.310 46,117 +0.04(+1.19%)
Apr 26, 2012 3.292 3.313 3.262 3.271 80,217 -0.02(-0.55%)
Apr 25, 2012 3.274 3.289 3.241 3.289 101,474 +0.00(+0.00%)
Apr 24, 2012 3.277 3.289 3.265 3.289 61,299 +0.02(+0.55%)
Apr 23, 2012 3.262 3.274 3.241 3.271 56,358 +0.01(+0.28%)
Apr 20, 2012 3.262 3.262 3.235 3.262 30,958 +0.01(+0.28%)
Apr 19, 2012 3.229 3.253 3.211 3.253 96,056 +0.03(+0.85%)
Apr 18, 2012 3.205 3.245 3.193 3.226 91,950 +0.01(+0.26%)
Apr 17, 2012 3.220 3.223 3.193 3.217 69,975 +0.01(+0.47%)
Apr 16, 2012 3.208 3.208 3.190 3.202 27,016 -0.00(-0.09%)
Apr 13, 2012 3.211 3.214 3.199 3.205 12,802 +0.01(+0.19%)
Apr 12, 2012 3.232 3.250 3.178 3.199 240,704 -0.02(-0.56%)
Apr 11, 2012 3.202 3.247 3.199 3.217 37,911 +0.01(+0.19%)
Apr 10, 2012 3.259 3.271 3.205 3.211 108,204 -0.05(-1.56%)
Apr 09, 2012 3.182 3.301 3.182 3.262 124,118 +0.04(+1.11%)
Apr 05, 2012 3.224 3.271 3.221 3.227 52,999 -0.01(-0.18%)
Apr 04, 2012 3.253 3.256 3.212 3.232 66,857 -0.04(-1.18%)
Apr 03, 2012 3.277 3.277 3.241 3.271 102,946 -0.00(-0.09%)
Apr 02, 2012 3.259 3.283 3.244 3.274 52,714 +0.00(+0.00%)
Mar 30, 2012 3.230 3.274 3.209 3.274 62,489 +0.04(+1.10%)
Mar 29, 2012 3.212 3.277 3.197 3.238 104,365 +0.03(+0.93%)
Mar 28, 2012 3.230 3.234 3.158 3.209 92,115 -0.01(-0.37%)
Mar 27, 2012 3.221 3.230 3.176 3.221 105,371 +0.02(+0.65%)
Mar 26, 2012 3.230 3.235 3.176 3.200 114,961 -0.01(-0.37%)
Mar 23, 2012 3.149 3.227 3.143 3.212 108,511 +0.05(+1.69%)
Mar 22, 2012 3.173 3.221 3.146 3.158 76,882 -0.00(-0.09%)
Mar 21, 2012 3.167 3.203 3.143 3.161 198,824 -0.03(-0.84%)
Mar 20, 2012 3.206 3.244 3.167 3.188 111,161 -0.05(-1.47%)
Mar 19, 2012 3.230 3.268 3.227 3.235 85,974 -0.01(-0.37%)
Mar 16, 2012 3.289 3.289 3.227 3.247 136,641 -0.04(-1.27%)
Mar 15, 2012 3.331 3.343 3.283 3.289 141,513 -0.04(-1.16%)
Mar 14, 2012 3.340 3.340 3.319 3.328 88,981 +0.00(+0.09%)
Mar 13, 2012 3.348 3.354 3.325 3.325 32,003 -0.02(-0.53%)
Mar 12, 2012 3.322 3.354 3.319 3.343 45,622 +0.01(+0.18%)
Mar 09, 2012 3.354 3.354 3.316 3.337 82,803 +0.01(+0.27%)
Mar 08, 2012 3.372 3.372 3.328 3.328 139,684 -0.01(-0.27%)
Mar 07, 2012 3.316 3.351 3.307 3.337 102,048 +0.04(+1.25%)
Mar 06, 2012 3.307 3.316 3.295 3.295 44,409 -0.01(-0.18%)
Mar 05, 2012 3.301 3.334 3.301 3.301 149,926 -0.00(-0.14%)
Mar 02, 2012 3.304 3.307 3.298 3.306 34,900 +0.00(+0.14%)
Mar 01, 2012 3.304 3.304 3.298 3.301 19,734 +0.01(+0.27%)
Feb 29, 2012 3.292 3.304 3.292 3.292 52,155 -0.01(-0.18%)
Feb 28, 2012 3.292 3.301 3.278 3.298 88,958 +0.01(+0.27%)
Feb 27, 2012 3.286 3.292 3.280 3.289 52,128 +0.00(+0.00%)
Feb 24, 2012 3.283 3.301 3.280 3.289 51,251 +0.01(+0.18%)
Feb 23, 2012 3.295 3.295 3.272 3.283 59,443 -0.01(-0.27%)
Feb 22, 2012 3.266 3.295 3.266 3.292 42,824 +0.01(+0.18%)
Feb 21, 2012 3.278 3.286 3.266 3.286 56,476 +0.01(+0.22%)
Feb 17, 2012 3.272 3.280 3.272 3.279 34,910 +0.01(+0.23%)
Feb 16, 2012 3.260 3.283 3.257 3.272 39,583 +0.01(+0.45%)
Feb 15, 2012 3.254 3.275 3.254 3.257 21,315 -0.00(-0.09%)
Feb 14, 2012 3.257 3.263 3.251 3.260 41,808 -0.01(-0.36%)
Feb 13, 2012 3.269 3.283 3.254 3.272 51,484 -0.00(-0.09%)
Feb 10, 2012 3.269 3.286 3.251 3.275 117,037 -0.01(-0.36%)
Feb 09, 2012 3.278 3.296 3.263 3.286 132,579 +0.03(+1.00%)
Feb 08, 2012 3.269 3.277 3.251 3.254 88,652 -0.01(-0.36%)
Feb 07, 2012 3.242 3.269 3.239 3.266 127,432 +0.02(+0.72%)
Feb 06, 2012 3.274 3.277 3.242 3.242 98,460 -0.02(-0.72%)
Feb 03, 2012 3.260 3.283 3.257 3.266 86,708 +0.01(+0.18%)
Feb 02, 2012 3.277 3.277 3.248 3.260 31,182 +0.00(+0.00%)
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.