PCM Fund, Inc. (NY: PCM )

9.140 -0.090 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 9.240 9.240 9.110 9.144 4,893 -0.11(-1.14%)
Aug 29, 2008 9.140 9.250 9.140 9.250 3,795 +0.03(+0.32%)
Aug 28, 2008 9.350 9.350 9.170 9.220 13,125 +0.01(+0.11%)
Aug 27, 2008 9.400 9.400 9.050 9.210 7,275 +0.01(+0.11%)
Aug 26, 2008 9.050 9.250 9.050 9.200 7,336 +0.07(+0.77%)
Aug 25, 2008 9.180 9.310 9.120 9.130 13,900 -0.02(-0.22%)
Aug 22, 2008 9.350 9.350 9.120 9.150 9,987 -0.21(-2.24%)
Aug 21, 2008 9.330 9.470 9.330 9.360 2,700 +0.09(+0.97%)
Aug 20, 2008 9.500 9.500 9.200 9.270 12,200 -0.25(-2.63%)
Aug 19, 2008 9.530 9.570 9.490 9.520 8,925 -0.06(-0.63%)
Aug 18, 2008 9.650 9.730 9.550 9.580 4,971 -0.09(-0.95%)
Aug 15, 2008 9.300 9.680 9.260 9.672 0 +0.30(+3.25%)
Aug 14, 2008 9.240 9.390 9.220 9.368 18,140 +0.18(+1.94%)
Aug 13, 2008 9.080 9.200 9.010 9.190 6,316 +0.04(+0.44%)
Aug 12, 2008 9.180 9.240 9.100 9.150 17,192 -0.12(-1.29%)
Aug 11, 2008 9.200 9.299 9.030 9.270 22,300 -0.04(-0.43%)
Aug 08, 2008 9.510 9.510 9.120 9.310 39,397 -0.25(-2.62%)
Aug 07, 2008 9.520 9.920 9.510 9.560 21,150 -0.08(-0.83%)
Aug 06, 2008 9.840 9.840 9.630 9.640 3,900 -0.08(-0.82%)
Aug 05, 2008 9.670 9.920 9.670 9.720 15,374 -0.03(-0.31%)
Aug 04, 2008 9.620 9.910 9.620 9.750 12,082 +0.17(+1.77%)
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.