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 (%)
Jun 30, 2008 2.456 2.487 2.425 2.425 56,135 -0.05(-2.04%)
Jun 27, 2008 2.459 2.495 2.456 2.475 83,603 +0.02(+0.88%)
Jun 26, 2008 2.473 2.473 2.425 2.454 57,921 -0.01(-0.49%)
Jun 25, 2008 2.473 2.473 2.420 2.466 52,953 +0.02(+0.69%)
Jun 24, 2008 2.478 2.478 2.449 2.449 69,113 -0.03(-1.07%)
Jun 23, 2008 2.478 2.485 2.475 2.475 32,161 +0.01(+0.39%)
Jun 20, 2008 2.487 2.492 2.466 2.466 22,086 -0.01(-0.29%)
Jun 19, 2008 2.509 2.521 2.473 2.473 30,404 -0.02(-0.96%)
Jun 18, 2008 2.499 2.543 2.473 2.497 24,935 -0.00(-0.10%)
Jun 17, 2008 2.523 2.535 2.499 2.499 37,392 -0.02(-0.76%)
Jun 16, 2008 2.555 2.555 2.519 2.519 18,325 -0.03(-1.04%)
Jun 13, 2008 2.533 2.545 2.519 2.545 28,446 -0.00(-0.08%)
Jun 12, 2008 2.552 2.564 2.519 2.547 44,577 +0.03(+1.03%)
Jun 11, 2008 2.557 2.557 2.521 2.521 57,726 -0.01(-0.47%)
Jun 10, 2008 2.571 2.576 2.526 2.533 52,066 -0.04(-1.49%)
Jun 09, 2008 2.569 2.612 2.547 2.571 80,362 +0.00(+0.00%)
Jun 06, 2008 2.543 2.603 2.526 2.571 66,922 +0.05(+2.10%)
Jun 05, 2008 2.516 2.598 2.516 2.519 59,350 +0.00(+0.10%)
Jun 04, 2008 2.533 2.557 2.507 2.516 48,096 -0.02(-0.66%)
Jun 03, 2008 2.555 2.564 2.533 2.533 38,796 -0.02(-0.85%)
Jun 02, 2008 2.559 2.562 2.540 2.555 22,432 -0.01(-0.56%)
May 30, 2008 2.571 2.600 2.533 2.569 67,663 -0.01(-0.37%)
May 29, 2008 2.516 2.598 2.485 2.579 120,562 +0.00(+0.07%)
May 28, 2008 2.579 2.593 2.550 2.577 28,484 +0.02(+0.86%)
May 27, 2008 2.564 2.615 2.555 2.555 25,568 -0.01(-0.37%)
May 26, 2008 2.567 2.612 2.552 2.564 0 +0.00(+0.00%)
May 23, 2008 2.567 2.612 2.552 2.564 33,319 -0.02(-0.74%)
May 22, 2008 2.569 2.641 2.562 2.583 161,491 +0.06(+2.28%)
May 21, 2008 2.593 2.670 2.502 2.526 162,582 -0.07(-2.86%)
May 20, 2008 2.497 2.600 2.497 2.600 77,697 +0.11(+4.23%)
May 19, 2008 2.475 2.504 2.475 2.495 91,483 +0.00(+0.00%)
May 16, 2008 2.490 2.509 2.471 2.495 44,535 +0.01(+0.58%)
May 15, 2008 2.478 2.495 2.439 2.480 145,131 +0.00(+0.00%)
May 14, 2008 2.521 2.521 2.473 2.480 40,516 -0.02(-0.67%)
May 13, 2008 2.535 2.535 2.497 2.497 16,318 -0.02(-0.67%)
May 12, 2008 2.533 2.550 2.487 2.514 93,249 -0.03(-1.13%)
May 09, 2008 2.552 2.552 2.509 2.543 23,756 -0.00(-0.19%)
May 08, 2008 2.516 2.591 2.516 2.547 105,543 +0.03(+1.24%)
May 07, 2008 2.509 2.538 2.490 2.516 80,133 +0.02(+0.77%)
May 06, 2008 2.557 2.557 2.478 2.497 86,685 -0.04(-1.42%)
May 05, 2008 2.627 2.627 2.502 2.533 49,700 +0.04(+1.74%)
May 02, 2008 2.509 2.555 2.473 2.490 74,077 -0.05(-1.80%)
May 01, 2008 2.473 2.564 2.473 2.535 51,370 +0.05(+1.93%)
Apr 30, 2008 2.475 2.497 2.463 2.487 27,384 +0.00(+0.10%)
Apr 29, 2008 2.471 2.490 2.440 2.485 39,004 +0.02(+0.98%)
Apr 28, 2008 2.471 2.473 2.442 2.461 53,107 -0.01(-0.58%)
Apr 25, 2008 2.497 2.497 2.451 2.475 35,776 -0.02(-0.87%)
Apr 24, 2008 2.499 2.507 2.475 2.497 45,614 -0.01(-0.38%)
Apr 23, 2008 2.502 2.507 2.461 2.507 62,507 +0.00(+0.00%)
Apr 22, 2008 2.502 2.507 2.475 2.507 25,518 +0.05(+1.85%)
Apr 21, 2008 2.437 2.495 2.437 2.461 22,074 +0.02(+0.99%)
Apr 18, 2008 2.451 2.521 2.437 2.437 77,468 -0.04(-1.46%)
Apr 17, 2008 2.495 2.521 2.473 2.473 91,212 -0.00(-0.19%)
Apr 16, 2008 2.461 2.497 2.449 2.478 72,053 +0.04(+1.57%)
Apr 15, 2008 2.461 2.461 2.406 2.439 27,488 -0.02(-0.88%)
Apr 14, 2008 2.439 2.492 2.439 2.461 86,214 -0.04(-1.44%)
Apr 11, 2008 2.471 2.497 2.425 2.497 42,898 +0.05(+2.01%)
Apr 10, 2008 2.449 2.497 2.439 2.448 60,808 -0.01(-0.34%)
Apr 09, 2008 2.427 2.468 2.418 2.456 81,920 +0.03(+1.19%)
Apr 08, 2008 2.427 2.473 2.425 2.427 21,241 -0.02(-0.88%)
Apr 07, 2008 2.435 2.499 2.418 2.449 56,768 +0.04(+1.49%)
Apr 04, 2008 2.401 2.439 2.401 2.413 58,309 +0.03(+1.41%)
Apr 03, 2008 2.442 2.442 2.379 2.379 71,012 -0.04(-1.78%)
Apr 02, 2008 2.413 2.425 2.358 2.423 79,134 -0.02(-0.69%)
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.