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 (%)
Nov 28, 2008 1.058 1.100 1.058 1.098 82,254 +0.01(+1.38%)
Nov 26, 2008 1.062 1.094 0.9350 1.083 196,149 +0.01(+0.70%)
Nov 25, 2008 1.029 1.146 0.9967 1.075 146,134 +0.05(+4.55%)
Nov 24, 2008 0.8827 1.029 0.8808 1.029 173,486 +0.20(+23.60%)
Nov 21, 2008 0.8415 0.8490 0.7349 0.8322 386,437 -0.01(-1.11%)
Nov 20, 2008 0.9294 0.9350 0.7817 0.8415 408,276 -0.15(-14.77%)
Nov 19, 2008 1.152 1.161 0.9874 0.9874 150,091 -0.19(-15.79%)
Nov 18, 2008 1.229 1.229 1.169 1.173 50,100 -0.07(-5.43%)
Nov 17, 2008 1.202 1.279 1.201 1.240 85,441 +0.03(+2.16%)
Nov 14, 2008 1.219 1.244 1.214 1.214 30,261 -0.05(-3.85%)
Nov 13, 2008 1.324 1.324 1.206 1.262 233,891 -0.04(-3.16%)
Nov 12, 2008 1.346 1.403 1.193 1.303 61,281 -0.06(-4.39%)
Nov 11, 2008 1.320 1.425 1.290 1.363 131,477 +0.07(+5.50%)
Nov 10, 2008 1.317 1.317 1.262 1.292 86,200 -0.00(-0.29%)
Nov 07, 2008 1.316 1.337 1.285 1.296 211,142 -0.03(-2.51%)
Nov 06, 2008 1.398 1.407 1.329 1.329 79,385 -0.08(-5.53%)
Nov 05, 2008 1.444 1.444 1.387 1.407 57,266 -0.06(-3.80%)
Nov 04, 2008 1.435 1.472 1.417 1.463 75,852 +0.06(+4.64%)
Nov 03, 2008 1.416 1.464 1.398 1.398 99,559 -0.01(-0.66%)
Oct 31, 2008 1.403 1.422 1.379 1.407 99,791 +0.01(+0.66%)
Oct 30, 2008 1.381 1.407 1.379 1.398 138,471 +0.04(+2.58%)
Oct 29, 2008 1.366 1.370 1.314 1.363 154,897 +0.01(+1.10%)
Oct 28, 2008 1.303 1.366 1.290 1.348 166,116 +0.06(+4.90%)
Oct 27, 2008 1.322 1.377 1.285 1.285 55,186 -0.02(-1.42%)
Oct 24, 2008 1.283 1.350 1.252 1.303 120,338 -0.02(-1.26%)
Oct 23, 2008 1.305 1.379 1.296 1.320 191,470 -0.02(-1.38%)
Oct 22, 2008 1.342 1.370 1.239 1.339 142,166 -0.01(-0.96%)
Oct 21, 2008 1.361 1.379 1.316 1.351 79,158 -0.02(-1.35%)
Oct 20, 2008 1.314 1.389 1.279 1.370 249,730 +0.09(+7.40%)
Oct 17, 2008 1.250 1.326 1.165 1.276 216,284 -0.01(-0.86%)
Oct 16, 2008 1.383 1.383 1.161 1.287 203,742 -0.00(-0.14%)
Oct 15, 2008 1.266 1.344 1.189 1.289 205,082 -0.01(-0.43%)
Oct 14, 2008 1.316 1.389 1.203 1.294 108,028 +0.00(+0.00%)
Oct 13, 2008 1.166 1.294 1.124 1.294 125,081 +0.22(+20.10%)
Oct 10, 2008 1.076 1.296 0.5554 1.077 602,509 -0.04(-3.96%)
Oct 09, 2008 1.213 1.213 1.113 1.122 175,617 -0.10(-8.47%)
Oct 08, 2008 1.213 1.239 1.116 1.226 192,016 -0.02(-1.60%)
Oct 07, 2008 1.228 1.255 1.215 1.246 228,315 -0.00(-0.18%)
Oct 06, 2008 1.398 1.402 1.142 1.248 607,343 -0.15(-10.98%)
Oct 03, 2008 1.548 1.557 1.393 1.402 199,946 -0.10(-6.71%)
Oct 02, 2008 1.396 1.502 1.396 1.502 104,224 +0.11(+7.61%)
Oct 01, 2008 1.396 1.448 1.378 1.396 101,184 +0.01(+0.93%)
Sep 30, 2008 1.376 1.759 1.376 1.383 104,262 +0.03(+1.89%)
Sep 29, 2008 1.398 1.832 1.283 1.358 391,569 -0.11(-7.37%)
Sep 26, 2008 1.519 1.519 1.409 1.466 0 -0.05(-3.03%)
Sep 25, 2008 1.460 1.530 1.460 1.512 114,981 +0.05(+3.13%)
Sep 24, 2008 1.502 1.502 1.420 1.466 107,701 -0.02(-1.24%)
Sep 23, 2008 1.429 1.621 1.429 1.484 125,689 +0.06(+4.52%)
Sep 22, 2008 1.512 1.525 1.409 1.420 120,624 -0.09(-6.06%)
Sep 19, 2008 1.411 1.530 1.411 1.512 0 +0.14(+10.00%)
Sep 18, 2008 1.314 1.418 1.207 1.374 209,257 +0.03(+2.04%)
Sep 17, 2008 1.429 1.462 1.347 1.347 147,110 -0.17(-11.02%)
Sep 16, 2008 1.550 1.653 1.358 1.513 409,525 -0.06(-3.84%)
Sep 15, 2008 1.612 1.612 1.568 1.574 130,077 -0.05(-3.05%)
Sep 12, 2008 1.612 1.629 1.612 1.623 56,759 +0.00(+0.18%)
Sep 11, 2008 1.618 1.636 1.609 1.620 31,807 -0.03(-1.73%)
Sep 10, 2008 1.686 1.686 1.592 1.649 141,140 -0.04(-2.28%)
Sep 09, 2008 1.686 1.773 1.660 1.688 23,321 -0.01(-0.49%)
Sep 08, 2008 1.800 1.803 1.646 1.696 137,467 +0.05(+3.28%)
Sep 05, 2008 1.648 1.658 1.640 1.642 0 -0.01(-0.44%)
Sep 04, 2008 1.644 1.702 1.642 1.649 66,649 -0.02(-1.09%)
Sep 03, 2008 1.664 1.684 1.646 1.668 130,989 +0.00(+0.28%)
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.