PCM Fund, Inc. (NY: PCM )

8.250 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 2.195 2.221 2.195 2.221 15,802 +0.01(+0.32%)
Aug 28, 2008 2.245 2.245 2.202 2.214 54,652 +0.00(+0.11%)
Aug 27, 2008 2.257 2.257 2.173 2.212 30,293 +0.00(+0.11%)
Aug 26, 2008 2.173 2.221 2.173 2.209 30,547 +0.02(+0.77%)
Aug 25, 2008 2.205 2.236 2.190 2.193 57,879 -0.00(-0.22%)
Aug 22, 2008 2.245 2.245 2.190 2.197 41,585 -0.05(-2.24%)
Aug 21, 2008 2.241 2.274 2.241 2.248 11,242 +0.02(+0.97%)
Aug 20, 2008 2.281 2.281 2.209 2.226 50,800 -0.06(-2.62%)
Aug 19, 2008 2.289 2.298 2.279 2.286 37,163 -0.01(-0.63%)
Aug 18, 2008 2.317 2.337 2.293 2.301 20,699 -0.02(-0.95%)
Aug 15, 2008 2.233 2.325 2.224 2.323 0 +0.07(+3.25%)
Aug 14, 2008 2.219 2.255 2.214 2.250 75,534 +0.04(+1.94%)
Aug 13, 2008 2.181 2.209 2.164 2.207 26,299 +0.01(+0.44%)
Aug 12, 2008 2.205 2.219 2.185 2.197 71,587 -0.03(-1.29%)
Aug 11, 2008 2.209 2.233 2.169 2.226 92,857 -0.01(-0.43%)
Aug 08, 2008 2.284 2.284 2.190 2.236 164,049 -0.06(-2.62%)
Aug 07, 2008 2.286 2.382 2.284 2.296 88,068 -0.02(-0.83%)
Aug 06, 2008 2.363 2.363 2.313 2.315 16,239 -0.02(-0.82%)
Aug 05, 2008 2.322 2.382 2.322 2.334 64,017 -0.01(-0.31%)
Aug 04, 2008 2.310 2.380 2.310 2.341 50,309 +0.04(+1.77%)
Aug 01, 2008 2.305 2.358 2.269 2.301 105,353 +0.01(+0.31%)
Jul 31, 2008 2.274 2.298 2.257 2.293 6,237 -0.02(-0.93%)
Jul 30, 2008 2.245 2.426 2.245 2.315 95,996 +0.04(+1.69%)
Jul 29, 2008 2.277 2.426 2.188 2.277 161,908 +0.05(+2.27%)
Jul 28, 2008 2.231 2.253 2.214 2.226 14,290 -0.00(-0.22%)
Jul 25, 2008 2.245 2.251 2.200 2.231 49,509 -0.01(-0.64%)
Jul 24, 2008 2.241 2.262 2.159 2.245 218,826 -0.02(-0.74%)
Jul 23, 2008 2.245 2.296 2.245 2.262 68,518 -0.01(-0.42%)
Jul 22, 2008 2.267 2.303 2.248 2.272 19,216 -0.02(-0.84%)
Jul 21, 2008 2.289 2.354 2.265 2.291 144,794 -0.01(-0.52%)
Jul 18, 2008 2.305 2.323 2.281 2.303 97,745 -0.01(-0.25%)
Jul 17, 2008 2.325 2.325 2.305 2.309 12,845 -0.00(-0.12%)
Jul 16, 2008 2.322 2.339 2.308 2.312 18,217 +0.03(+1.33%)
Jul 15, 2008 2.317 2.341 2.272 2.281 49,414 -0.06(-2.56%)
Jul 14, 2008 2.354 2.366 2.322 2.341 140,859 -0.00(-0.20%)
Jul 11, 2008 2.358 2.358 2.329 2.346 40,057 -0.01(-0.51%)
Jul 10, 2008 2.368 2.394 2.344 2.358 90,775 -0.01(-0.41%)
Jul 09, 2008 2.397 2.404 2.351 2.368 91,724 -0.01(-0.60%)
Jul 08, 2008 2.397 2.409 2.375 2.382 32,533 -0.03(-1.29%)
Jul 07, 2008 2.406 2.426 2.368 2.414 81,289 -0.02(-0.89%)
Jul 04, 2008 2.414 2.435 2.402 2.435 13,824 +0.00(+0.00%)
Jul 03, 2008 2.414 2.435 2.402 2.435 13,824 +0.04(+1.55%)
Jul 02, 2008 2.382 2.430 2.368 2.398 79,111 +0.01(+0.35%)
Jul 01, 2008 2.404 2.450 2.390 2.390 95,617 -0.04(-1.49%)
Jun 30, 2008 2.457 2.488 2.426 2.426 56,122 -0.05(-2.04%)
Jun 27, 2008 2.459 2.495 2.457 2.476 83,583 +0.02(+0.88%)
Jun 26, 2008 2.474 2.474 2.426 2.454 57,908 -0.01(-0.49%)
Jun 25, 2008 2.474 2.474 2.421 2.466 52,941 +0.02(+0.69%)
Jun 24, 2008 2.478 2.478 2.450 2.450 69,097 -0.03(-1.07%)
Jun 23, 2008 2.478 2.486 2.476 2.476 32,154 +0.01(+0.39%)
Jun 20, 2008 2.488 2.493 2.466 2.466 22,081 -0.01(-0.29%)
Jun 19, 2008 2.510 2.522 2.474 2.474 30,397 -0.02(-0.96%)
Jun 18, 2008 2.500 2.543 2.474 2.498 24,929 -0.00(-0.10%)
Jun 17, 2008 2.524 2.536 2.500 2.500 37,384 -0.02(-0.76%)
Jun 16, 2008 2.555 2.555 2.519 2.519 18,321 -0.03(-1.04%)
Jun 13, 2008 2.534 2.546 2.519 2.546 28,440 -0.00(-0.08%)
Jun 12, 2008 2.553 2.565 2.519 2.548 44,567 +0.03(+1.03%)
Jun 11, 2008 2.558 2.558 2.522 2.522 57,713 -0.01(-0.47%)
Jun 10, 2008 2.572 2.577 2.526 2.534 52,054 -0.04(-1.49%)
Jun 09, 2008 2.570 2.613 2.548 2.572 80,344 +0.00(+0.00%)
Jun 06, 2008 2.543 2.603 2.526 2.572 66,907 +0.05(+2.10%)
Jun 05, 2008 2.517 2.598 2.517 2.519 59,337 +0.00(+0.10%)
Jun 04, 2008 2.534 2.558 2.507 2.517 48,085 -0.02(-0.66%)
Jun 03, 2008 2.555 2.565 2.534 2.534 38,787 -0.02(-0.85%)
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.