PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 1.948 1.969 1.918 1.946 89,338 -0.01(-0.37%)
May 29, 2008 1.906 1.968 1.882 1.953 159,183 +0.00(+0.07%)
May 28, 2008 1.953 1.964 1.931 1.952 37,608 +0.02(+0.86%)
May 27, 2008 1.942 1.980 1.935 1.935 33,759 -0.01(-0.37%)
May 26, 2008 1.944 1.978 1.933 1.942 0 +0.00(+0.00%)
May 23, 2008 1.944 1.978 1.933 1.942 43,992 -0.01(-0.74%)
May 22, 2008 1.946 2.000 1.940 1.957 213,223 +0.04(+2.28%)
May 21, 2008 1.964 2.022 1.895 1.913 214,663 -0.06(-2.86%)
May 20, 2008 1.891 1.969 1.891 1.969 102,586 +0.08(+4.23%)
May 19, 2008 1.875 1.897 1.875 1.889 120,788 +0.00(+0.00%)
May 16, 2008 1.886 1.900 1.871 1.889 58,802 +0.01(+0.58%)
May 15, 2008 1.877 1.889 1.848 1.878 191,622 +0.00(+0.00%)
May 14, 2008 1.909 1.909 1.873 1.878 53,495 -0.01(-0.67%)
May 13, 2008 1.920 1.920 1.891 1.891 21,545 -0.01(-0.67%)
May 12, 2008 1.918 1.931 1.884 1.904 123,119 -0.02(-1.13%)
May 09, 2008 1.933 1.933 1.900 1.926 31,367 -0.00(-0.19%)
May 08, 2008 1.906 1.962 1.906 1.929 139,353 +0.02(+1.24%)
May 07, 2008 1.900 1.922 1.886 1.906 105,803 +0.01(+0.77%)
May 06, 2008 1.937 1.937 1.877 1.891 114,453 -0.03(-1.42%)
May 05, 2008 1.989 1.989 1.895 1.918 65,621 +0.03(+1.74%)
May 02, 2008 1.900 1.935 1.873 1.886 97,807 -0.03(-1.80%)
May 01, 2008 1.873 1.942 1.873 1.920 67,826 +0.04(+1.93%)
Apr 30, 2008 1.875 1.891 1.866 1.884 36,156 +0.00(+0.10%)
Apr 29, 2008 1.871 1.886 1.848 1.882 51,499 +0.02(+0.98%)
Apr 28, 2008 1.871 1.873 1.849 1.864 70,119 -0.01(-0.58%)
Apr 25, 2008 1.891 1.891 1.857 1.875 47,237 -0.02(-0.87%)
Apr 24, 2008 1.893 1.898 1.875 1.891 60,226 -0.01(-0.38%)
Apr 23, 2008 1.895 1.898 1.864 1.898 82,530 +0.00(+0.00%)
Apr 22, 2008 1.895 1.898 1.875 1.898 33,693 +0.03(+1.85%)
Apr 21, 2008 1.846 1.889 1.846 1.864 29,145 +0.02(+0.98%)
Apr 18, 2008 1.857 1.909 1.846 1.846 102,283 -0.03(-1.46%)
Apr 17, 2008 1.889 1.909 1.873 1.873 120,430 -0.00(-0.19%)
Apr 16, 2008 1.864 1.891 1.855 1.877 95,134 +0.03(+1.57%)
Apr 15, 2008 1.864 1.864 1.822 1.848 36,294 -0.02(-0.88%)
Apr 14, 2008 1.848 1.888 1.848 1.864 113,831 -0.03(-1.44%)
Apr 11, 2008 1.871 1.891 1.837 1.891 56,640 +0.04(+2.01%)
Apr 10, 2008 1.855 1.891 1.848 1.854 80,287 -0.01(-0.34%)
Apr 09, 2008 1.838 1.869 1.831 1.860 108,162 +0.02(+1.19%)
Apr 08, 2008 1.838 1.873 1.837 1.838 28,045 -0.02(-0.88%)
Apr 07, 2008 1.844 1.893 1.831 1.855 74,953 +0.03(+1.49%)
Apr 04, 2008 1.818 1.848 1.818 1.828 76,987 +0.03(+1.41%)
Apr 03, 2008 1.849 1.849 1.802 1.802 93,760 -0.03(-1.78%)
Apr 02, 2008 1.828 1.837 1.786 1.835 104,483 -0.01(-0.69%)
Apr 01, 2008 1.849 1.864 1.833 1.848 69,838 +0.00(+0.20%)
Mar 31, 2008 1.846 1.886 1.833 1.844 68,739 -0.01(-0.42%)
Mar 28, 2008 1.871 1.871 1.818 1.852 116,581 -0.02(-1.14%)
Mar 27, 2008 1.829 1.891 1.829 1.873 57,740 +0.02(+0.88%)
Mar 26, 2008 1.837 1.917 1.802 1.857 140,777 +0.03(+1.59%)
Mar 25, 2008 1.809 1.837 1.778 1.828 78,087 +0.01(+0.50%)
Mar 24, 2008 1.711 1.820 1.711 1.818 308,500 +0.10(+5.73%)
Mar 21, 2008 1.726 1.760 1.717 1.720 101,183 +0.00(+0.00%)
Mar 20, 2008 1.726 1.760 1.717 1.720 101,183 +0.01(+0.62%)
Mar 19, 2008 1.713 1.722 1.695 1.709 413,534 +0.01(+0.86%)
Mar 18, 2008 1.686 1.709 1.682 1.695 179,821 +0.01(+0.32%)
Mar 17, 2008 1.693 1.744 1.669 1.689 117,131 -0.02(-1.17%)
Mar 14, 2008 1.709 1.731 1.702 1.709 128,679 +0.00(+0.11%)
Mar 13, 2008 1.711 1.711 1.695 1.708 175,971 -0.00(-0.21%)
Mar 12, 2008 1.715 1.751 1.704 1.711 266,707 +0.01(+0.64%)
Mar 11, 2008 1.713 1.728 1.698 1.700 116,031 +0.00(+0.21%)
Mar 10, 2008 1.738 1.778 1.675 1.697 126,479 -0.03(-1.79%)
Mar 07, 2008 1.738 1.738 1.728 1.728 63,239 -0.01(-0.63%)
Mar 06, 2008 1.797 1.815 1.733 1.738 71,477 -0.05(-2.65%)
Mar 05, 2008 1.820 1.835 1.784 1.786 64,570 -0.02(-1.21%)
Mar 04, 2008 1.780 1.822 1.780 1.808 127,579 +0.02(+1.02%)
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.