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 (%)
Nov 28, 2008 1.359 1.412 1.359 1.409 64,065 +0.02(+1.38%)
Nov 26, 2008 1.364 1.405 1.200 1.390 152,774 +0.01(+0.70%)
Nov 25, 2008 1.321 1.472 1.280 1.381 113,819 +0.06(+4.55%)
Nov 24, 2008 1.133 1.321 1.131 1.321 135,123 +0.25(+23.60%)
Nov 21, 2008 1.080 1.090 0.9436 1.068 300,984 -0.01(-1.11%)
Nov 20, 2008 1.193 1.200 1.004 1.080 317,993 -0.19(-14.77%)
Nov 19, 2008 1.479 1.491 1.268 1.268 116,901 -0.24(-15.79%)
Nov 18, 2008 1.577 1.577 1.501 1.505 39,021 -0.09(-5.43%)
Nov 17, 2008 1.544 1.642 1.541 1.592 66,547 +0.03(+2.16%)
Nov 14, 2008 1.565 1.597 1.558 1.558 23,569 -0.06(-3.85%)
Nov 13, 2008 1.700 1.700 1.549 1.621 182,170 -0.05(-3.16%)
Nov 12, 2008 1.729 1.801 1.532 1.673 47,730 -0.08(-4.39%)
Nov 11, 2008 1.695 1.830 1.657 1.750 102,403 +0.09(+5.50%)
Nov 10, 2008 1.690 1.690 1.621 1.659 67,138 -0.02(-1.29%)
Nov 07, 2008 1.707 1.734 1.666 1.681 162,807 -0.04(-2.51%)
Nov 06, 2008 1.813 1.825 1.724 1.724 61,212 -0.10(-5.53%)
Nov 05, 2008 1.873 1.873 1.798 1.825 44,156 -0.07(-3.80%)
Nov 04, 2008 1.861 1.909 1.838 1.897 58,488 +0.08(+4.64%)
Nov 03, 2008 1.837 1.899 1.813 1.813 76,768 -0.01(-0.66%)
Oct 31, 2008 1.820 1.844 1.789 1.825 76,947 +0.01(+0.66%)
Oct 30, 2008 1.791 1.825 1.789 1.813 106,772 +0.05(+2.58%)
Oct 29, 2008 1.772 1.777 1.705 1.767 119,438 +0.02(+1.10%)
Oct 28, 2008 1.690 1.772 1.673 1.748 128,088 +0.08(+4.90%)
Oct 27, 2008 1.714 1.786 1.666 1.666 42,553 -0.02(-1.42%)
Oct 24, 2008 1.664 1.750 1.623 1.690 92,790 -0.02(-1.26%)
Oct 23, 2008 1.693 1.789 1.681 1.712 147,639 -0.02(-1.38%)
Oct 22, 2008 1.741 1.777 1.606 1.736 109,621 -0.02(-0.96%)
Oct 21, 2008 1.765 1.789 1.707 1.753 61,037 -0.02(-1.35%)
Oct 20, 2008 1.705 1.801 1.659 1.777 192,562 +0.12(+7.40%)
Oct 17, 2008 1.621 1.719 1.510 1.654 166,772 -0.01(-0.86%)
Oct 16, 2008 1.794 1.794 1.505 1.669 157,101 -0.00(-0.14%)
Oct 15, 2008 1.642 1.743 1.541 1.671 158,134 -0.01(-0.43%)
Oct 14, 2008 1.707 1.801 1.561 1.678 83,298 +0.00(+0.00%)
Oct 13, 2008 1.513 1.678 1.457 1.678 96,447 +0.28(+20.10%)
Oct 10, 2008 1.395 1.681 0.7203 1.397 464,583 -0.06(-3.96%)
Oct 09, 2008 1.573 1.573 1.443 1.455 135,415 -0.13(-8.47%)
Oct 08, 2008 1.573 1.606 1.448 1.590 148,059 -0.04(-2.61%)
Oct 07, 2008 1.609 1.645 1.592 1.632 174,236 -0.00(-0.18%)
Oct 06, 2008 1.832 1.837 1.496 1.635 463,488 -0.20(-10.98%)
Oct 03, 2008 2.029 2.041 1.825 1.837 152,587 -0.13(-6.71%)
Oct 02, 2008 1.830 1.969 1.830 1.969 79,538 +0.14(+7.61%)
Oct 01, 2008 1.830 1.898 1.806 1.830 77,218 +0.02(+0.93%)
Sep 30, 2008 1.803 2.305 1.803 1.813 79,567 +0.03(+1.89%)
Sep 29, 2008 1.832 2.401 1.681 1.779 298,822 -0.14(-7.38%)
Sep 26, 2008 1.990 1.990 1.846 1.921 0 -0.06(-3.03%)
Sep 25, 2008 1.914 2.005 1.914 1.981 87,747 +0.06(+3.13%)
Sep 24, 2008 1.969 1.969 1.861 1.921 82,191 -0.02(-1.23%)
Sep 23, 2008 1.873 2.124 1.873 1.945 95,918 +0.08(+4.52%)
Sep 22, 2008 1.981 1.999 1.846 1.861 92,053 -0.12(-6.06%)
Sep 19, 2008 1.849 2.005 1.849 1.981 0 +0.18(+10.00%)
Sep 18, 2008 1.722 1.858 1.582 1.801 159,692 +0.04(+2.04%)
Sep 17, 2008 1.873 1.916 1.765 1.765 112,266 -0.22(-11.02%)
Sep 16, 2008 2.031 2.166 1.779 1.983 312,525 -0.08(-3.84%)
Sep 15, 2008 2.113 2.113 2.055 2.062 99,267 -0.06(-3.05%)
Sep 12, 2008 2.113 2.134 2.113 2.127 43,315 +0.00(+0.18%)
Sep 11, 2008 2.120 2.144 2.108 2.123 24,273 -0.04(-1.73%)
Sep 10, 2008 2.209 2.209 2.086 2.161 107,709 -0.07(-3.02%)
Sep 09, 2008 2.226 2.341 2.192 2.228 17,663 -0.01(-0.49%)
Sep 08, 2008 2.377 2.381 2.173 2.239 104,115 +0.07(+3.28%)
Sep 05, 2008 2.175 2.190 2.166 2.168 0 -0.01(-0.44%)
Sep 04, 2008 2.170 2.247 2.168 2.178 50,479 -0.02(-1.09%)
Sep 03, 2008 2.197 2.223 2.173 2.202 99,209 +0.01(+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.