PCM Fund, Inc. (NY: PCM )

11.29 USD -0.11 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.660 5.880 5.660 5.870 15,382 +0.08(+1.38%)
Nov 26, 2008 5.680 5.850 5.000 5.790 36,681 +0.04(+0.70%)
Nov 25, 2008 5.500 6.130 5.330 5.750 27,328 +0.25(+4.55%)
Nov 24, 2008 4.720 5.500 4.710 5.500 32,443 +1.05(+23.60%)
Nov 21, 2008 4.500 4.540 3.930 4.450 72,266 -0.05(-1.11%)
Nov 20, 2008 4.970 5.000 4.180 4.500 76,350 -0.78(-14.77%)
Nov 19, 2008 6.160 6.210 5.280 5.280 28,068 -0.99(-15.79%)
Nov 18, 2008 6.570 6.570 6.250 6.270 9,369 -0.36(-5.43%)
Nov 17, 2008 6.430 6.840 6.420 6.630 15,978 +0.14(+2.16%)
Nov 14, 2008 6.520 6.650 6.490 6.490 5,659 -0.26(-3.85%)
Nov 13, 2008 7.080 7.080 6.450 6.750 43,739 -0.22(-3.16%)
Nov 12, 2008 7.200 7.500 6.380 6.970 11,460 -0.32(-4.39%)
Nov 11, 2008 7.060 7.620 6.900 7.290 24,587 +0.38(+5.50%)
Nov 10, 2008 7.040 7.040 6.750 6.910 16,120 -0.09(-1.29%)
Nov 07, 2008 7.110 7.220 6.940 7.000 39,090 -0.18(-2.51%)
Nov 06, 2008 7.550 7.600 7.180 7.180 14,697 -0.42(-5.53%)
Nov 05, 2008 7.800 7.800 7.490 7.600 10,602 -0.30(-3.80%)
Nov 04, 2008 7.750 7.950 7.656 7.900 14,043 +0.35(+4.64%)
Nov 03, 2008 7.650 7.910 7.550 7.550 18,432 -0.05(-0.66%)
Oct 31, 2008 7.580 7.680 7.450 7.600 18,475 +0.05(+0.66%)
Oct 30, 2008 7.460 7.600 7.450 7.550 25,636 +0.19(+2.58%)
Oct 29, 2008 7.380 7.400 7.100 7.360 28,677 +0.08(+1.10%)
Oct 28, 2008 7.040 7.380 6.970 7.280 30,754 +0.34(+4.90%)
Oct 27, 2008 7.140 7.440 6.940 6.940 10,217 -0.10(-1.42%)
Oct 24, 2008 6.930 7.290 6.760 7.040 22,279 -0.09(-1.26%)
Oct 23, 2008 7.050 7.450 7.000 7.130 35,448 -0.10(-1.38%)
Oct 22, 2008 7.250 7.400 6.690 7.230 26,320 -0.07(-0.96%)
Oct 21, 2008 7.350 7.450 7.110 7.300 14,655 -0.10(-1.35%)
Oct 20, 2008 7.100 7.500 6.908 7.400 46,234 +0.51(+7.40%)
Oct 17, 2008 6.750 7.160 6.290 6.890 40,042 -0.06(-0.86%)
Oct 16, 2008 7.470 7.470 6.270 6.950 37,720 -0.01(-0.14%)
Oct 15, 2008 6.840 7.260 6.420 6.960 37,968 -0.03(-0.43%)
Oct 14, 2008 7.110 7.500 6.500 6.990 20,000 +0.00(+0.00%)
Oct 13, 2008 6.300 6.990 6.070 6.990 23,157 +1.17(+20.10%)
Oct 10, 2008 5.810 7.000 3.000 5.820 111,546 -0.24(-3.96%)
Oct 09, 2008 6.550 6.550 6.010 6.060 32,513 -0.56(-8.47%)
Oct 08, 2008 6.550 6.690 6.030 6.620 35,549 -0.18(-2.61%)
Oct 07, 2008 6.700 6.850 6.630 6.798 41,834 -0.01(-0.18%)
Oct 06, 2008 7.630 7.650 6.230 6.810 111,283 -0.84(-10.98%)
Oct 03, 2008 8.450 8.500 7.600 7.650 36,636 -0.55(-6.71%)
Oct 02, 2008 7.620 8.200 7.620 8.200 19,097 +0.58(+7.61%)
Oct 01, 2008 7.620 7.904 7.520 7.620 18,540 +0.07(+0.93%)
Sep 30, 2008 7.510 9.600 7.510 7.550 19,104 +0.14(+1.89%)
Sep 29, 2008 7.630 10.00 7.000 7.410 71,747 -0.59(-7.37%)
Sep 26, 2008 8.290 8.290 7.690 8.000 0 -0.25(-3.03%)
Sep 25, 2008 7.970 8.350 7.970 8.250 21,068 +0.25(+3.12%)
Sep 24, 2008 8.200 8.200 7.750 8.000 19,734 -0.10(-1.23%)
Sep 23, 2008 7.800 8.848 7.800 8.100 23,030 +0.35(+4.52%)
Sep 22, 2008 8.250 8.325 7.690 7.750 22,102 -0.50(-6.06%)
Sep 19, 2008 7.700 8.350 7.700 8.250 0 +0.75(+10.00%)
Sep 18, 2008 7.170 7.740 6.590 7.500 38,342 +0.15(+2.04%)
Sep 17, 2008 7.800 7.980 7.350 7.350 26,955 -0.91(-11.02%)
Sep 16, 2008 8.460 9.020 7.410 8.260 75,037 -0.33(-3.84%)
Sep 15, 2008 8.800 8.800 8.560 8.590 23,834 -0.27(-3.05%)
Sep 12, 2008 8.800 8.890 8.800 8.860 10,400 +0.02(+0.18%)
Sep 11, 2008 8.830 8.930 8.780 8.844 5,828 -0.16(-1.73%)
Sep 10, 2008 9.200 9.200 8.690 9.000 25,861 -0.28(-3.02%)
Sep 09, 2008 9.270 9.750 9.130 9.280 4,241 -0.05(-0.49%)
Sep 08, 2008 9.900 9.916 9.050 9.326 24,998 +0.30(+3.28%)
Sep 05, 2008 9.060 9.120 9.020 9.030 0 -0.04(-0.44%)
Sep 04, 2008 9.040 9.360 9.030 9.070 12,120 -0.10(-1.09%)
Sep 03, 2008 9.150 9.260 9.050 9.170 23,820 +0.03(+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.