PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.376 1.759 1.376 1.383 104,262 +0.03(+1.89%)
Sep 29, 2008 1.398 1.832 1.283 1.358 391,569 -0.11(-7.37%)
Sep 26, 2008 1.519 1.519 1.409 1.466 0 -0.05(-3.03%)
Sep 25, 2008 1.460 1.530 1.460 1.512 114,981 +0.05(+3.13%)
Sep 24, 2008 1.502 1.502 1.420 1.466 107,701 -0.02(-1.24%)
Sep 23, 2008 1.429 1.621 1.429 1.484 125,689 +0.06(+4.52%)
Sep 22, 2008 1.512 1.525 1.409 1.420 120,624 -0.09(-6.06%)
Sep 19, 2008 1.411 1.530 1.411 1.512 0 +0.14(+10.00%)
Sep 18, 2008 1.314 1.418 1.207 1.374 209,257 +0.03(+2.04%)
Sep 17, 2008 1.429 1.462 1.347 1.347 147,110 -0.17(-11.02%)
Sep 16, 2008 1.550 1.653 1.358 1.513 409,525 -0.06(-3.84%)
Sep 15, 2008 1.612 1.612 1.568 1.574 130,077 -0.05(-3.05%)
Sep 12, 2008 1.612 1.629 1.612 1.623 56,759 +0.00(+0.18%)
Sep 11, 2008 1.618 1.636 1.609 1.620 31,807 -0.03(-1.73%)
Sep 10, 2008 1.686 1.686 1.592 1.649 141,140 -0.04(-2.28%)
Sep 09, 2008 1.686 1.773 1.660 1.688 23,321 -0.01(-0.49%)
Sep 08, 2008 1.800 1.803 1.646 1.696 137,467 +0.05(+3.28%)
Sep 05, 2008 1.648 1.658 1.640 1.642 0 -0.01(-0.44%)
Sep 04, 2008 1.644 1.702 1.642 1.649 66,649 -0.02(-1.09%)
Sep 03, 2008 1.664 1.684 1.646 1.668 130,989 +0.00(+0.28%)
Sep 02, 2008 1.680 1.680 1.657 1.663 26,907 -0.02(-1.15%)
Aug 29, 2008 1.662 1.682 1.662 1.682 20,869 +0.01(+0.32%)
Aug 28, 2008 1.700 1.700 1.668 1.677 72,176 +0.00(+0.11%)
Aug 27, 2008 1.709 1.709 1.646 1.675 40,006 +0.00(+0.11%)
Aug 26, 2008 1.646 1.682 1.646 1.673 40,341 +0.01(+0.77%)
Aug 25, 2008 1.669 1.693 1.658 1.660 76,437 -0.00(-0.22%)
Aug 22, 2008 1.700 1.700 1.658 1.664 54,919 -0.04(-2.24%)
Aug 21, 2008 1.697 1.722 1.697 1.702 14,847 +0.02(+0.97%)
Aug 20, 2008 1.728 1.728 1.673 1.686 67,089 -0.05(-2.62%)
Aug 19, 2008 1.733 1.740 1.726 1.731 49,079 -0.01(-0.63%)
Aug 18, 2008 1.755 1.769 1.737 1.742 27,336 -0.02(-0.95%)
Aug 15, 2008 1.691 1.760 1.684 1.759 0 +0.06(+3.25%)
Aug 14, 2008 1.680 1.708 1.677 1.704 99,754 +0.03(+1.94%)
Aug 13, 2008 1.651 1.673 1.638 1.671 34,732 +0.01(+0.44%)
Aug 12, 2008 1.669 1.680 1.655 1.664 94,540 -0.02(-1.29%)
Aug 11, 2008 1.673 1.691 1.642 1.686 122,630 -0.01(-0.43%)
Aug 08, 2008 1.729 1.729 1.658 1.693 216,648 -0.05(-2.61%)
Aug 07, 2008 1.731 1.804 1.729 1.738 116,306 -0.01(-0.83%)
Aug 06, 2008 1.789 1.789 1.751 1.753 21,446 -0.01(-0.82%)
Aug 05, 2008 1.758 1.804 1.758 1.768 84,543 -0.01(-0.31%)
Aug 04, 2008 1.749 1.802 1.749 1.773 66,440 +0.03(+1.77%)
Aug 01, 2008 1.746 1.786 1.718 1.742 139,133 +0.01(+0.31%)
Jul 31, 2008 1.722 1.740 1.709 1.737 8,237 -0.02(-0.93%)
Jul 30, 2008 1.700 1.837 1.700 1.753 126,776 +0.03(+1.69%)
Jul 29, 2008 1.724 1.837 1.657 1.724 213,822 +0.04(+2.27%)
Jul 28, 2008 1.689 1.706 1.677 1.686 18,872 -0.00(-0.22%)
Jul 25, 2008 1.700 1.705 1.666 1.689 65,384 -0.01(-0.64%)
Jul 24, 2008 1.697 1.713 1.635 1.700 288,989 -0.01(-0.74%)
Jul 23, 2008 1.700 1.738 1.700 1.713 90,488 -0.01(-0.42%)
Jul 22, 2008 1.717 1.744 1.702 1.720 25,378 -0.01(-0.84%)
Jul 21, 2008 1.733 1.782 1.715 1.735 191,221 -0.01(-0.52%)
Jul 18, 2008 1.746 1.759 1.728 1.744 129,086 -0.00(-0.25%)
Jul 17, 2008 1.760 1.760 1.746 1.748 16,964 -0.00(-0.12%)
Jul 16, 2008 1.758 1.771 1.748 1.750 24,058 +0.02(+1.33%)
Jul 15, 2008 1.755 1.773 1.720 1.728 65,258 -0.05(-2.56%)
Jul 14, 2008 1.782 1.791 1.758 1.773 186,024 -0.00(-0.20%)
Jul 11, 2008 1.786 1.786 1.764 1.777 52,901 -0.01(-0.51%)
Jul 10, 2008 1.793 1.813 1.775 1.786 119,880 -0.01(-0.41%)
Jul 09, 2008 1.815 1.820 1.780 1.793 121,134 -0.01(-0.60%)
Jul 08, 2008 1.815 1.824 1.798 1.804 42,964 -0.02(-1.29%)
Jul 07, 2008 1.822 1.837 1.793 1.828 107,353 -0.02(-0.89%)
Jul 04, 2008 1.828 1.844 1.818 1.844 18,257 +0.00(+0.00%)
Jul 03, 2008 1.828 1.844 1.818 1.844 18,257 +0.03(+1.55%)
Jul 02, 2008 1.804 1.840 1.793 1.816 104,477 +0.01(+0.35%)
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.