PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.291 3.315 3.256 3.276 54,518 -0.03(-1.00%)
Apr 27, 2012 3.288 3.312 3.259 3.309 46,127 +0.04(+1.19%)
Apr 26, 2012 3.291 3.312 3.261 3.270 80,235 -0.02(-0.55%)
Apr 25, 2012 3.273 3.288 3.241 3.288 101,497 +0.00(+0.00%)
Apr 24, 2012 3.276 3.288 3.264 3.288 61,313 +0.02(+0.55%)
Apr 23, 2012 3.261 3.273 3.241 3.270 56,371 +0.01(+0.28%)
Apr 20, 2012 3.261 3.261 3.235 3.261 30,965 +0.01(+0.28%)
Apr 19, 2012 3.229 3.253 3.211 3.253 96,078 +0.03(+0.85%)
Apr 18, 2012 3.205 3.244 3.193 3.225 91,971 +0.01(+0.26%)
Apr 17, 2012 3.220 3.223 3.193 3.217 69,991 +0.01(+0.47%)
Apr 16, 2012 3.208 3.208 3.190 3.202 27,022 -0.00(-0.09%)
Apr 13, 2012 3.211 3.214 3.199 3.205 12,804 +0.01(+0.19%)
Apr 12, 2012 3.232 3.250 3.178 3.199 240,759 -0.02(-0.56%)
Apr 11, 2012 3.202 3.247 3.199 3.217 37,920 +0.01(+0.19%)
Apr 10, 2012 3.259 3.270 3.205 3.211 108,229 -0.05(-1.56%)
Apr 09, 2012 3.181 3.300 3.181 3.261 124,146 +0.04(+1.11%)
Apr 05, 2012 3.223 3.270 3.220 3.226 53,012 -0.01(-0.18%)
Apr 04, 2012 3.253 3.256 3.211 3.232 66,873 -0.04(-1.18%)
Apr 03, 2012 3.276 3.276 3.241 3.270 102,970 -0.00(-0.09%)
Apr 02, 2012 3.259 3.282 3.244 3.273 52,726 +0.00(+0.00%)
Mar 30, 2012 3.229 3.273 3.208 3.273 62,503 +0.04(+1.10%)
Mar 29, 2012 3.211 3.276 3.196 3.238 104,389 +0.03(+0.93%)
Mar 28, 2012 3.229 3.233 3.157 3.208 92,136 -0.01(-0.37%)
Mar 27, 2012 3.220 3.229 3.175 3.220 105,395 +0.02(+0.65%)
Mar 26, 2012 3.229 3.235 3.175 3.199 114,987 -0.01(-0.37%)
Mar 23, 2012 3.149 3.226 3.143 3.211 108,536 +0.05(+1.69%)
Mar 22, 2012 3.172 3.220 3.146 3.157 76,899 -0.00(-0.09%)
Mar 21, 2012 3.166 3.202 3.143 3.160 198,870 -0.03(-0.84%)
Mar 20, 2012 3.205 3.244 3.166 3.187 111,187 -0.05(-1.47%)
Mar 19, 2012 3.229 3.267 3.226 3.235 85,994 -0.01(-0.37%)
Mar 16, 2012 3.288 3.288 3.226 3.247 136,672 -0.04(-1.27%)
Mar 15, 2012 3.330 3.342 3.282 3.288 141,546 -0.04(-1.16%)
Mar 14, 2012 3.339 3.339 3.318 3.327 89,001 +0.00(+0.09%)
Mar 13, 2012 3.348 3.354 3.324 3.324 32,010 -0.02(-0.53%)
Mar 12, 2012 3.321 3.354 3.318 3.342 45,632 +0.01(+0.18%)
Mar 09, 2012 3.354 3.354 3.315 3.336 82,822 +0.01(+0.27%)
Mar 08, 2012 3.371 3.371 3.327 3.327 139,716 -0.01(-0.27%)
Mar 07, 2012 3.315 3.351 3.306 3.336 102,071 +0.04(+1.25%)
Mar 06, 2012 3.306 3.315 3.294 3.294 44,419 -0.01(-0.18%)
Mar 05, 2012 3.300 3.333 3.300 3.300 149,960 -0.00(-0.14%)
Mar 02, 2012 3.303 3.306 3.297 3.305 34,907 +0.00(+0.14%)
Mar 01, 2012 3.303 3.303 3.297 3.300 19,738 +0.01(+0.27%)
Feb 29, 2012 3.292 3.303 3.292 3.292 52,167 -0.01(-0.18%)
Feb 28, 2012 3.292 3.300 3.277 3.297 88,978 +0.01(+0.27%)
Feb 27, 2012 3.286 3.292 3.280 3.289 52,140 +0.00(+0.00%)
Feb 24, 2012 3.283 3.300 3.280 3.289 51,262 +0.01(+0.18%)
Feb 23, 2012 3.294 3.294 3.271 3.283 59,457 -0.01(-0.27%)
Feb 22, 2012 3.265 3.294 3.265 3.292 42,834 +0.01(+0.18%)
Feb 21, 2012 3.277 3.286 3.265 3.286 56,489 +0.01(+0.22%)
Feb 17, 2012 3.271 3.280 3.271 3.279 34,918 +0.01(+0.23%)
Feb 16, 2012 3.259 3.283 3.256 3.271 39,592 +0.01(+0.45%)
Feb 15, 2012 3.253 3.274 3.253 3.256 21,320 -0.00(-0.09%)
Feb 14, 2012 3.256 3.262 3.250 3.259 41,818 -0.01(-0.36%)
Feb 13, 2012 3.268 3.283 3.253 3.271 51,496 -0.00(-0.09%)
Feb 10, 2012 3.268 3.285 3.250 3.274 117,064 -0.01(-0.36%)
Feb 09, 2012 3.277 3.295 3.262 3.286 132,609 +0.03(+1.00%)
Feb 08, 2012 3.268 3.277 3.250 3.253 88,672 -0.01(-0.36%)
Feb 07, 2012 3.241 3.268 3.239 3.265 127,461 +0.02(+0.72%)
Feb 06, 2012 3.274 3.277 3.241 3.241 98,482 -0.02(-0.72%)
Feb 03, 2012 3.259 3.282 3.256 3.265 86,727 +0.01(+0.18%)
Feb 02, 2012 3.277 3.277 3.247 3.259 31,189 +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.