PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 2.330 2.362 2.323 2.350 144,015 +0.00(+0.00%)
Mar 30, 2010 2.350 2.350 2.333 2.350 96,277 +0.01(+0.36%)
Mar 29, 2010 2.318 2.345 2.293 2.342 63,108 +0.02(+0.91%)
Mar 26, 2010 2.271 2.320 2.271 2.320 138,879 +0.03(+1.51%)
Mar 25, 2010 2.286 2.328 2.249 2.286 289,421 +0.01(+0.32%)
Mar 24, 2010 2.261 2.279 2.168 2.279 227,943 +0.03(+1.31%)
Mar 23, 2010 2.239 2.264 2.217 2.249 206,038 +0.02(+0.88%)
Mar 22, 2010 2.207 2.239 2.197 2.229 59,279 +0.02(+1.00%)
Mar 19, 2010 2.190 2.215 2.178 2.207 157,455 +0.00(+0.22%)
Mar 18, 2010 2.190 2.234 2.190 2.202 81,476 -0.01(-0.33%)
Mar 17, 2010 2.185 2.212 2.185 2.210 158,731 +0.02(+0.90%)
Mar 16, 2010 2.146 2.195 2.131 2.190 219,937 +0.03(+1.60%)
Mar 15, 2010 2.156 2.158 2.153 2.156 60,921 -0.02(-1.13%)
Mar 12, 2010 2.165 2.183 2.165 2.180 213,410 -0.00(-0.11%)
Mar 11, 2010 2.227 2.227 2.168 2.183 288,934 -0.03(-1.44%)
Mar 10, 2010 2.197 2.220 2.185 2.215 93,595 +0.03(+1.46%)
Mar 09, 2010 2.173 2.188 2.160 2.183 101,263 +0.01(+0.34%)
Mar 08, 2010 2.202 2.222 2.165 2.175 245,944 -0.03(-1.37%)
Mar 05, 2010 2.197 2.236 2.190 2.206 111,335 +0.01(+0.60%)
Mar 04, 2010 2.197 2.219 2.184 2.192 162,306 -0.00(-0.22%)
Mar 03, 2010 2.283 2.297 2.195 2.197 252,227 -0.04(-1.96%)
Mar 02, 2010 2.248 2.310 2.227 2.241 260,456 +0.02(+1.10%)
Mar 01, 2010 2.180 2.234 2.168 2.217 205,843 +0.06(+2.71%)
Feb 26, 2010 2.151 2.190 2.148 2.158 143,927 +0.02(+0.91%)
Feb 25, 2010 2.100 2.161 2.100 2.139 186,330 +0.01(+0.57%)
Feb 24, 2010 2.075 2.136 2.063 2.126 180,046 +0.05(+2.59%)
Feb 23, 2010 2.068 2.073 2.037 2.073 103,724 +0.01(+0.59%)
Feb 22, 2010 2.107 2.107 2.056 2.061 103,835 -0.03(-1.29%)
Feb 19, 2010 2.051 2.097 2.051 2.087 117,348 +0.03(+1.30%)
Feb 18, 2010 2.036 2.061 2.021 2.061 196,963 +0.02(+0.91%)
Feb 17, 2010 2.061 2.068 2.031 2.042 221,060 +0.00(+0.05%)
Feb 16, 2010 2.070 2.070 2.031 2.041 152,820 -0.03(-1.30%)
Feb 12, 2010 2.036 2.068 2.068 2.068 77,415 +0.02(+1.19%)
Feb 11, 2010 2.068 2.075 2.036 2.043 121,104 -0.02(-1.18%)
Feb 10, 2010 2.068 2.068 2.043 2.068 69,633 +0.01(+0.71%)
Feb 09, 2010 2.044 2.075 2.044 2.053 118,576 +0.01(+0.72%)
Feb 08, 2010 2.009 2.046 1.997 2.039 183,939 +0.03(+1.32%)
Feb 05, 2010 2.019 2.080 2.009 2.012 300,982 -0.01(-0.48%)
Feb 04, 2010 2.048 2.082 2.012 2.022 283,325 -0.03(-1.53%)
Feb 03, 2010 2.039 2.053 2.009 2.053 221,897 +0.01(+0.47%)
Feb 02, 2010 2.012 2.046 1.993 2.043 229,914 +0.04(+2.06%)
Feb 01, 2010 2.019 2.019 1.956 2.002 252,458 +0.02(+0.98%)
Jan 29, 2010 2.031 2.031 1.963 1.983 164,489 -0.05(-2.27%)
Jan 28, 2010 2.031 2.058 2.029 2.029 95,247 -0.00(-0.24%)
Jan 27, 2010 2.034 2.060 2.021 2.034 145,770 +0.01(+0.72%)
Jan 26, 2010 2.043 2.058 1.995 2.019 96,482 -0.03(-1.65%)
Jan 25, 2010 2.070 2.070 1.973 2.053 137,245 +0.01(+0.36%)
Jan 22, 2010 2.068 2.068 2.031 2.046 149,487 +0.01(+0.48%)
Jan 21, 2010 2.051 2.051 2.034 2.036 122,144 +0.00(+0.00%)
Jan 20, 2010 2.068 2.068 2.029 2.036 86,874 -0.03(-1.64%)
Jan 19, 2010 2.046 2.094 2.043 2.070 198,176 +0.02(+0.82%)
Jan 15, 2010 2.034 2.053 2.053 2.053 84,673 +0.01(+0.47%)
Jan 14, 2010 2.034 2.051 2.024 2.043 35,364 +0.00(+0.12%)
Jan 13, 2010 2.026 2.051 2.026 2.041 57,689 +0.00(+0.24%)
Jan 12, 2010 2.036 2.039 2.007 2.036 76,949 +0.01(+0.48%)
Jan 11, 2010 2.026 2.060 2.005 2.026 153,061 +0.01(+0.48%)
Jan 08, 2010 2.029 2.029 2.005 2.017 102,016 +0.00(+0.00%)
Jan 07, 2010 2.026 2.026 1.974 2.017 135,294 +0.01(+0.60%)
Jan 06, 2010 1.974 2.010 1.966 2.005 165,011 +0.03(+1.46%)
Jan 05, 2010 1.926 1.986 1.911 1.976 234,915 +0.04(+2.24%)
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.