PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.053 1.078 1.047 1.051 0 -0.01(-0.58%)
Feb 26, 2009 1.118 1.139 1.037 1.057 180,096 -0.04(-3.70%)
Feb 25, 2009 1.202 1.202 1.088 1.098 166,723 -0.00(-0.19%)
Feb 24, 2009 1.098 1.139 1.065 1.100 155,328 +0.00(+0.00%)
Feb 23, 2009 1.159 1.169 1.055 1.100 379,643 -0.04(-3.56%)
Feb 20, 2009 1.240 1.250 1.090 1.141 337,524 -0.10(-8.18%)
Feb 19, 2009 1.320 1.320 1.242 1.242 164,122 -0.07(-5.27%)
Feb 18, 2009 1.240 1.389 1.240 1.311 176,112 +0.06(+4.88%)
Feb 17, 2009 1.269 1.269 1.234 1.250 75,847 -0.03(-2.23%)
Feb 13, 2009 1.285 1.289 1.230 1.279 107,140 -0.01(-0.94%)
Feb 12, 2009 1.328 1.338 1.285 1.291 137,264 -0.06(-4.22%)
Feb 11, 2009 1.446 1.452 1.338 1.348 225,701 -0.08(-5.56%)
Feb 10, 2009 1.425 1.474 1.423 1.427 222,200 +0.02(+1.74%)
Feb 09, 2009 1.322 1.443 1.292 1.403 396,183 +0.07(+5.61%)
Feb 06, 2009 1.318 1.329 1.272 1.329 200,285 +0.02(+1.63%)
Feb 05, 2009 1.326 1.328 1.294 1.307 81,311 -0.00(-0.25%)
Feb 04, 2009 1.329 1.359 1.310 1.310 133,688 -0.02(-1.21%)
Feb 03, 2009 1.304 1.355 1.302 1.326 262,340 +0.03(+2.49%)
Feb 02, 2009 1.308 1.308 1.292 1.294 157,734 -0.00(-0.10%)
Jan 30, 2009 1.288 1.308 1.278 1.296 0 -0.01(-0.82%)
Jan 29, 2009 1.304 1.308 1.274 1.306 111,844 +0.00(+0.00%)
Jan 28, 2009 1.351 1.357 1.258 1.306 141,717 -0.00(-0.31%)
Jan 27, 2009 1.286 1.318 1.260 1.310 104,313 -0.00(-0.15%)
Jan 26, 2009 1.357 1.359 1.258 1.312 201,611 -0.05(-3.41%)
Jan 23, 2009 1.379 1.379 1.218 1.359 283,951 -0.00(-0.30%)
Jan 22, 2009 1.306 1.363 1.208 1.363 716,251 +0.07(+5.29%)
Jan 21, 2009 1.206 1.294 1.206 1.294 64,206 +0.09(+7.70%)
Jan 20, 2009 1.302 1.302 1.184 1.202 266,215 +0.00(+0.00%)
Jan 16, 2009 1.250 1.304 1.178 1.202 181,560 -0.00(-0.33%)
Jan 15, 2009 1.198 1.236 1.171 1.206 212,322 -0.00(-0.17%)
Jan 14, 2009 1.230 1.278 1.198 1.208 119,321 -0.05(-4.00%)
Jan 13, 2009 1.308 1.308 1.258 1.258 81,475 -0.04(-3.10%)
Jan 12, 2009 1.312 1.314 1.260 1.298 117,359 +0.01(+0.78%)
Jan 09, 2009 1.326 1.329 1.280 1.288 35,446 -0.02(-1.54%)
Jan 08, 2009 1.359 1.359 1.224 1.308 255,926 -0.03(-2.26%)
Jan 07, 2009 1.355 1.402 1.323 1.339 211,309 -0.00(-0.30%)
Jan 06, 2009 1.332 1.345 1.265 1.343 188,612 +0.00(+0.00%)
Jan 05, 2009 1.241 1.343 1.211 1.343 149,956 +0.07(+5.15%)
Jan 02, 2009 1.211 1.280 1.205 1.277 0 +0.06(+4.57%)
Jan 01, 2009 1.237 1.279 1.211 1.221 0 +0.00(+0.00%)
Dec 31, 2008 1.237 1.279 1.211 1.221 241,516 +0.04(+3.02%)
Dec 30, 2008 1.203 1.215 1.159 1.185 137,721 +0.00(+0.00%)
Dec 29, 2008 1.115 1.185 1.115 1.185 121,958 +0.07(+5.87%)
Dec 26, 2008 1.165 1.185 1.094 1.119 414,224 -0.07(-5.55%)
Dec 24, 2008 1.221 1.231 1.130 1.185 128,996 +0.01(+1.02%)
Dec 23, 2008 1.145 1.202 1.126 1.173 295,299 +0.03(+2.82%)
Dec 22, 2008 1.162 1.164 1.107 1.141 146,888 -0.02(-1.95%)
Dec 19, 2008 1.143 1.164 1.103 1.164 286,077 +0.00(+0.00%)
Dec 18, 2008 1.236 1.236 1.079 1.164 205,858 -0.07(-5.53%)
Dec 17, 2008 1.075 1.294 1.001 1.232 567,858 +0.14(+13.18%)
Dec 16, 2008 1.018 1.094 0.9959 1.088 163,508 +0.07(+6.52%)
Dec 15, 2008 0.9935 1.058 0.9594 1.022 184,054 +0.02(+2.27%)
Dec 12, 2008 1.016 1.022 0.9991 0.9991 95,089 -0.03(-3.12%)
Dec 11, 2008 1.022 1.109 1.005 1.031 173,374 -0.02(-1.89%)
Dec 10, 2008 1.048 1.088 1.018 1.051 190,681 +0.03(+2.49%)
Dec 09, 2008 1.063 1.086 1.026 1.026 423,623 -0.09(-7.82%)
Dec 08, 2008 1.040 1.144 1.040 1.113 280,109 +0.11(+10.79%)
Dec 05, 2008 1.030 1.030 0.9425 1.004 173,791 -0.03(-2.53%)
Dec 04, 2008 1.000 1.047 1.000 1.030 204,902 -0.00(-0.18%)
Dec 03, 2008 1.042 1.042 0.9519 1.032 169,021 +0.05(+4.74%)
Dec 02, 2008 1.043 1.043 0.9350 0.9855 112,884 -0.05(-5.22%)
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.