PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.141 3.141 3.128 3.141 61,661 +0.00(+0.00%)
Jun 29, 2011 3.128 3.141 3.108 3.141 61,396 +0.00(+0.09%)
Jun 28, 2011 3.111 3.141 3.089 3.139 199,885 +0.05(+1.61%)
Jun 27, 2011 3.075 3.100 3.066 3.089 102,228 +0.02(+0.81%)
Jun 24, 2011 3.031 3.106 3.028 3.064 100,294 +0.01(+0.27%)
Jun 23, 2011 3.059 3.067 3.028 3.056 73,615 -0.01(-0.27%)
Jun 22, 2011 3.073 3.089 3.028 3.064 81,145 +0.01(+0.27%)
Jun 21, 2011 2.971 3.059 2.971 3.056 147,644 +0.07(+2.50%)
Jun 20, 2011 2.990 2.998 2.979 2.982 115,216 +0.00(+0.00%)
Jun 17, 2011 2.962 2.984 2.962 2.982 79,094 +0.03(+0.93%)
Jun 16, 2011 2.987 2.987 2.858 2.954 89,531 -0.01(-0.46%)
Jun 15, 2011 2.993 2.993 2.921 2.968 82,792 -0.03(-1.10%)
Jun 14, 2011 2.998 3.006 2.949 3.001 164,464 +0.01(+0.28%)
Jun 13, 2011 3.062 3.062 2.973 2.993 138,339 -0.05(-1.63%)
Jun 10, 2011 3.103 3.103 2.968 3.042 393,790 -0.06(-1.95%)
Jun 09, 2011 3.150 3.161 3.100 3.103 133,796 -0.03(-0.97%)
Jun 08, 2011 3.120 3.133 3.109 3.133 172,718 +0.02(+0.62%)
Jun 07, 2011 3.109 3.122 3.103 3.114 94,236 +0.01(+0.18%)
Jun 06, 2011 3.114 3.120 3.098 3.109 43,056 +0.01(+0.35%)
Jun 03, 2011 3.106 3.106 3.095 3.098 38,890 -0.01(-0.35%)
May 24, 2011 3.114 3.120 3.098 3.109 74,557 -0.02(-0.53%)
May 23, 2011 3.108 3.147 3.106 3.125 137,350 +0.01(+0.35%)
May 20, 2011 3.111 3.133 3.106 3.114 74,122 -0.03(-0.87%)
May 19, 2011 3.109 3.141 3.087 3.141 63,900 +0.03(+1.06%)
May 18, 2011 3.087 3.109 3.087 3.109 27,663 -0.00(-0.00%)
May 17, 2011 3.095 3.128 3.054 3.109 138,096 +0.01(+0.18%)
May 16, 2011 3.084 3.150 3.065 3.103 157,819 +0.04(+1.16%)
May 13, 2011 3.057 3.087 3.026 3.068 150,305 +0.03(+0.99%)
May 12, 2011 3.043 3.062 3.035 3.037 81,284 -0.02(-0.80%)
May 11, 2011 3.070 3.070 3.043 3.062 41,276 +0.01(+0.36%)
May 10, 2011 3.081 3.081 3.040 3.051 159,416 -0.03(-0.99%)
May 09, 2011 3.002 3.146 3.002 3.081 170,021 +0.08(+2.73%)
May 06, 2011 2.997 3.002 2.989 3.000 96,425 +0.00(+0.09%)
May 05, 2011 3.008 3.016 2.989 2.997 81,174 -0.01(-0.36%)
May 04, 2011 3.000 3.011 2.992 3.008 70,582 +0.01(+0.27%)
May 03, 2011 3.002 3.002 2.997 3.000 98,994 -0.01(-0.27%)
May 02, 2011 3.008 3.008 3.008 3.008 100,956 +0.01(+0.36%)
Apr 29, 2011 2.992 3.000 2.987 2.997 94,151 +0.01(+0.46%)
Apr 28, 2011 2.975 2.983 2.973 2.983 46,619 +0.01(+0.37%)
Apr 27, 2011 3.002 3.011 2.973 2.973 111,890 -0.03(-1.00%)
Apr 26, 2011 2.994 3.002 2.990 3.002 85,553 +0.01(+0.27%)
Apr 25, 2011 2.973 2.994 2.973 2.994 194,220 +0.02(+0.73%)
Apr 21, 2011 2.948 2.983 2.942 2.973 156,135 +0.01(+0.37%)
Apr 20, 2011 2.981 2.983 2.962 2.962 43,038 -0.02(-0.73%)
Apr 19, 2011 2.973 2.983 2.970 2.983 81,475 +0.02(+0.64%)
Apr 18, 2011 2.962 2.975 2.954 2.964 57,170 +0.01(+0.28%)
Apr 15, 2011 2.970 2.975 2.954 2.956 39,935 -0.01(-0.37%)
Apr 14, 2011 2.967 2.975 2.956 2.967 47,837 -0.00(-0.09%)
Apr 13, 2011 2.975 2.975 2.964 2.970 60,597 -0.00(-0.09%)
Apr 12, 2011 2.983 2.986 2.967 2.973 68,664 -0.02(-0.64%)
Apr 11, 2011 2.983 2.992 2.964 2.992 164,140 +0.01(+0.18%)
Apr 08, 2011 2.983 2.986 2.962 2.986 83,087 -0.00(-0.09%)
Apr 07, 2011 2.970 2.989 2.943 2.989 109,244 +0.02(+0.73%)
Apr 06, 2011 2.962 2.967 2.937 2.967 101,755 +0.02(+0.55%)
Apr 05, 2011 2.954 2.967 2.943 2.951 92,197 -0.01(-0.27%)
Apr 04, 2011 2.964 2.964 2.913 2.959 188,439 +0.00(+0.09%)
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.