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 (%)
Apr 30, 2010 2.442 2.445 2.403 2.428 114,562 -0.00(-0.10%)
Apr 29, 2010 2.420 2.437 2.410 2.430 104,976 +0.02(+0.93%)
Apr 28, 2010 2.348 2.410 2.345 2.408 137,320 +0.05(+1.96%)
Apr 27, 2010 2.348 2.373 2.333 2.361 146,797 -0.02(-0.80%)
Apr 26, 2010 2.370 2.388 2.343 2.380 124,455 +0.02(+0.84%)
Apr 23, 2010 2.346 2.363 2.346 2.361 131,956 +0.00(+0.21%)
Apr 22, 2010 2.368 2.371 2.299 2.356 124,746 +0.02(+0.96%)
Apr 21, 2010 2.321 2.353 2.321 2.333 142,720 +0.00(+0.11%)
Apr 20, 2010 2.351 2.385 2.309 2.331 159,243 -0.03(-1.47%)
Apr 19, 2010 2.385 2.385 2.351 2.366 197,515 -0.05(-2.15%)
Apr 16, 2010 2.408 2.430 2.408 2.418 69,075 -0.01(-0.41%)
Apr 15, 2010 2.442 2.455 2.420 2.428 96,959 -0.00(-0.20%)
Apr 14, 2010 2.390 2.442 2.390 2.432 136,860 +0.03(+1.24%)
Apr 13, 2010 2.368 2.405 2.368 2.403 65,873 +0.04(+1.57%)
Apr 12, 2010 2.380 2.405 2.361 2.366 116,873 -0.02(-0.76%)
Apr 09, 2010 2.405 2.405 2.346 2.384 95,329 -0.01(-0.38%)
Apr 08, 2010 2.323 2.393 2.291 2.393 109,509 +0.06(+2.71%)
Apr 07, 2010 2.358 2.363 2.311 2.330 103,520 -0.01(-0.37%)
Apr 06, 2010 2.301 2.358 2.301 2.338 59,042 +0.02(+0.74%)
Apr 05, 2010 2.338 2.347 2.296 2.321 150,768 -0.01(-0.32%)
Apr 01, 2010 2.350 2.328 2.328 2.328 99,136 -0.02(-0.94%)
Mar 31, 2010 2.331 2.363 2.323 2.350 143,983 +0.00(+0.00%)
Mar 30, 2010 2.350 2.350 2.333 2.350 96,255 +0.01(+0.36%)
Mar 29, 2010 2.319 2.346 2.294 2.342 63,093 +0.02(+0.91%)
Mar 26, 2010 2.272 2.321 2.272 2.321 138,847 +0.03(+1.51%)
Mar 25, 2010 2.287 2.328 2.250 2.287 289,355 +0.01(+0.32%)
Mar 24, 2010 2.262 2.279 2.168 2.279 227,891 +0.03(+1.31%)
Mar 23, 2010 2.240 2.264 2.218 2.250 205,992 +0.02(+0.88%)
Mar 22, 2010 2.208 2.240 2.198 2.230 59,266 +0.02(+1.00%)
Mar 19, 2010 2.191 2.215 2.178 2.208 157,419 +0.00(+0.22%)
Mar 18, 2010 2.191 2.235 2.191 2.203 81,458 -0.01(-0.33%)
Mar 17, 2010 2.186 2.213 2.186 2.210 158,695 +0.02(+0.90%)
Mar 16, 2010 2.146 2.195 2.131 2.191 219,887 +0.03(+1.60%)
Mar 15, 2010 2.156 2.159 2.154 2.156 60,907 -0.02(-1.13%)
Mar 12, 2010 2.166 2.183 2.166 2.181 213,362 -0.00(-0.11%)
Mar 11, 2010 2.227 2.227 2.168 2.183 288,868 -0.03(-1.44%)
Mar 10, 2010 2.198 2.221 2.186 2.215 93,574 +0.03(+1.46%)
Mar 09, 2010 2.173 2.188 2.161 2.183 101,240 +0.01(+0.34%)
Mar 08, 2010 2.203 2.222 2.166 2.176 245,888 -0.03(-1.37%)
Mar 05, 2010 2.198 2.237 2.190 2.206 111,309 +0.01(+0.60%)
Mar 04, 2010 2.198 2.219 2.185 2.193 162,269 -0.00(-0.22%)
Mar 03, 2010 2.283 2.298 2.195 2.198 252,170 -0.04(-1.96%)
Mar 02, 2010 2.249 2.310 2.227 2.242 260,397 +0.02(+1.10%)
Mar 01, 2010 2.181 2.234 2.168 2.217 205,796 +0.06(+2.72%)
Feb 26, 2010 2.151 2.190 2.149 2.159 143,894 +0.02(+0.91%)
Feb 25, 2010 2.100 2.161 2.100 2.139 186,287 +0.01(+0.57%)
Feb 24, 2010 2.076 2.137 2.063 2.127 180,005 +0.05(+2.59%)
Feb 23, 2010 2.068 2.073 2.038 2.073 103,701 +0.01(+0.59%)
Feb 22, 2010 2.107 2.107 2.056 2.061 103,811 -0.03(-1.29%)
Feb 19, 2010 2.051 2.098 2.051 2.088 117,321 +0.03(+1.30%)
Feb 18, 2010 2.037 2.061 2.022 2.061 196,918 +0.02(+0.91%)
Feb 17, 2010 2.061 2.068 2.032 2.042 221,010 +0.00(+0.05%)
Feb 16, 2010 2.071 2.071 2.032 2.041 152,785 -0.03(-1.30%)
Feb 12, 2010 2.037 2.068 2.068 2.068 77,398 +0.02(+1.19%)
Feb 11, 2010 2.068 2.076 2.037 2.044 121,076 -0.02(-1.18%)
Feb 10, 2010 2.068 2.068 2.044 2.068 69,617 +0.01(+0.71%)
Feb 09, 2010 2.044 2.076 2.044 2.054 118,549 +0.01(+0.72%)
Feb 08, 2010 2.010 2.046 1.998 2.039 183,897 +0.03(+1.32%)
Feb 05, 2010 2.020 2.080 2.010 2.012 300,914 -0.01(-0.48%)
Feb 04, 2010 2.049 2.083 2.012 2.022 283,260 -0.03(-1.53%)
Feb 03, 2010 2.039 2.054 2.010 2.054 221,847 +0.01(+0.47%)
Feb 02, 2010 2.012 2.046 1.993 2.044 229,862 +0.04(+2.06%)
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.