PCM Fund, Inc. (NY: PCM )

9.060 +0.180 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.77 10.92 10.76 10.84 17,981 +0.00(+0.04%)
Nov 29, 2010 10.95 11.00 10.71 10.84 40,391 -0.21(-1.90%)
Nov 26, 2010 10.95 11.10 10.94 11.05 28,083 +0.10(+0.91%)
Nov 24, 2010 10.88 10.95 10.95 10.95 31,605 +0.07(+0.66%)
Nov 23, 2010 10.81 10.91 10.73 10.88 21,160 +0.07(+0.63%)
Nov 22, 2010 10.56 11.00 10.54 10.81 45,734 +0.09(+0.84%)
Nov 19, 2010 10.50 10.72 10.31 10.72 16,355 +0.19(+1.81%)
Nov 18, 2010 10.38 10.53 10.23 10.53 20,666 +0.26(+2.53%)
Nov 17, 2010 9.900 10.37 9.900 10.27 59,037 +0.30(+3.01%)
Nov 16, 2010 10.10 10.41 9.380 9.970 165,785 -0.09(-0.88%)
Nov 15, 2010 10.65 10.69 10.02 10.06 98,231 -0.60(-5.64%)
Nov 12, 2010 10.73 10.80 10.66 10.66 23,213 -0.06(-0.56%)
Nov 11, 2010 10.89 10.89 10.72 10.72 19,682 -0.11(-1.02%)
Nov 10, 2010 10.96 10.96 10.74 10.83 20,415 -0.17(-1.55%)
Nov 09, 2010 10.94 11.00 10.89 11.00 21,463 +0.02(+0.18%)
Nov 08, 2010 11.00 11.03 10.88 10.98 28,501 -0.02(-0.18%)
Nov 05, 2010 11.01 11.02 10.80 11.00 52,231 -0.07(-0.63%)
Nov 04, 2010 10.98 11.13 10.91 11.07 65,333 +0.19(+1.75%)
Nov 03, 2010 10.91 10.97 10.79 10.88 36,530 -0.09(-0.82%)
Nov 02, 2010 10.93 10.97 10.85 10.97 52,767 +0.03(+0.27%)
Nov 01, 2010 10.90 10.98 10.79 10.94 20,129 +0.12(+1.11%)
Oct 29, 2010 10.73 10.83 10.73 10.82 12,223 +0.08(+0.74%)
Oct 28, 2010 10.79 10.87 10.70 10.74 28,675 -0.09(-0.83%)
Oct 27, 2010 10.84 10.86 10.64 10.83 44,066 -0.15(-1.37%)
Oct 25, 2010 10.99 10.99 10.93 10.98 42,327 +0.06(+0.55%)
Oct 22, 2010 10.99 10.99 10.80 10.92 18,591 -0.05(-0.48%)
Oct 21, 2010 10.98 10.99 10.97 10.97 37,254 -0.01(-0.13%)
Oct 20, 2010 10.97 10.99 10.92 10.99 21,483 +0.01(+0.07%)
Oct 19, 2010 10.95 10.99 10.93 10.98 21,304 +0.02(+0.18%)
Oct 18, 2010 10.97 11.00 10.94 10.96 34,228 +0.05(+0.46%)
Oct 15, 2010 10.99 10.99 10.88 10.91 36,411 -0.09(-0.82%)
Oct 14, 2010 10.90 11.00 10.84 11.00 74,177 +0.19(+1.76%)
Oct 13, 2010 10.92 10.94 10.79 10.81 28,289 -0.12(-1.10%)
Oct 12, 2010 10.92 10.95 10.88 10.93 15,733 -0.05(-0.46%)
Oct 11, 2010 10.96 10.99 10.91 10.98 37,458 -0.01(-0.09%)
Oct 08, 2010 10.99 10.99 10.92 10.99 32,026 +0.04(+0.37%)
Oct 07, 2010 10.94 10.96 10.87 10.95 20,370 -0.04(-0.36%)
Oct 06, 2010 10.83 10.99 10.76 10.99 23,220 +0.15(+1.38%)
Oct 05, 2010 10.93 10.94 10.75 10.84 23,486 -0.05(-0.46%)
Oct 04, 2010 10.97 10.97 10.89 10.89 18,322 -0.09(-0.82%)
Oct 01, 2010 10.98 10.98 10.73 10.98 30,629 +0.11(+1.01%)
Sep 30, 2010 10.95 10.95 10.80 10.87 10,747 -0.05(-0.46%)
Sep 29, 2010 10.94 10.94 10.90 10.92 16,935 -0.02(-0.18%)
Sep 28, 2010 10.90 10.98 10.74 10.94 37,065 +0.15(+1.39%)
Sep 27, 2010 10.74 10.84 10.74 10.79 24,074 +0.00(+0.00%)
Sep 24, 2010 10.81 10.82 10.72 10.79 39,457 +0.01(+0.09%)
Sep 23, 2010 10.75 10.79 10.73 10.78 13,089 +0.04(+0.37%)
Sep 22, 2010 10.68 10.81 10.68 10.74 49,970 +0.10(+0.94%)
Sep 21, 2010 10.70 10.75 10.57 10.64 35,376 -0.01(-0.09%)
Sep 20, 2010 10.50 10.72 10.48 10.65 18,195 +0.17(+1.62%)
Sep 17, 2010 10.48 10.54 10.39 10.48 38,876 +0.00(+0.00%)
Sep 15, 2010 10.50 10.55 10.45 10.48 26,585 -0.01(-0.10%)
Sep 14, 2010 10.45 10.55 10.45 10.49 5,630 -0.02(-0.19%)
Sep 13, 2010 10.50 10.54 10.38 10.51 21,900 -0.03(-0.28%)
Sep 10, 2010 10.46 10.54 10.37 10.54 11,627 +0.14(+1.35%)
Sep 09, 2010 10.55 10.55 10.30 10.40 12,415 -0.21(-1.94%)
Sep 08, 2010 10.45 10.67 10.38 10.61 23,490 +0.23(+2.18%)
Sep 07, 2010 10.45 10.48 10.34 10.38 28,689 -0.07(-0.67%)
Sep 03, 2010 10.52 10.60 10.45 10.45 18,201 -0.04(-0.38%)
Sep 02, 2010 10.36 10.50 10.35 10.49 17,257 +0.14(+1.35%)
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.