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 (%)
Jun 30, 2008 1.860 1.884 1.837 1.837 74,117 -0.04(-2.04%)
Jun 27, 2008 1.862 1.889 1.860 1.875 110,383 +0.02(+0.88%)
Jun 26, 2008 1.873 1.873 1.837 1.858 76,476 -0.01(-0.49%)
Jun 25, 2008 1.873 1.873 1.833 1.868 69,915 +0.01(+0.69%)
Jun 24, 2008 1.877 1.877 1.855 1.855 91,252 -0.02(-1.07%)
Jun 23, 2008 1.877 1.882 1.875 1.875 42,464 +0.01(+0.39%)
Jun 20, 2008 1.884 1.888 1.868 1.868 29,161 -0.01(-0.29%)
Jun 19, 2008 1.900 1.909 1.873 1.873 40,143 -0.02(-0.96%)
Jun 18, 2008 1.893 1.926 1.873 1.891 32,923 -0.00(-0.10%)
Jun 17, 2008 1.911 1.920 1.893 1.893 49,371 -0.01(-0.76%)
Jun 16, 2008 1.935 1.935 1.908 1.908 24,196 -0.02(-1.04%)
Jun 13, 2008 1.918 1.928 1.908 1.928 37,559 -0.00(-0.08%)
Jun 12, 2008 1.933 1.942 1.908 1.929 58,857 +0.02(+1.03%)
Jun 11, 2008 1.937 1.937 1.909 1.909 76,217 -0.01(-0.47%)
Jun 10, 2008 1.947 1.951 1.913 1.918 68,744 -0.03(-1.49%)
Jun 09, 2008 1.946 1.978 1.929 1.948 106,105 +0.00(+0.00%)
Jun 06, 2008 1.926 1.971 1.913 1.948 88,359 +0.04(+2.10%)
Jun 05, 2008 1.906 1.968 1.906 1.908 78,362 +0.00(+0.10%)
Jun 04, 2008 1.918 1.937 1.898 1.906 63,503 -0.01(-0.66%)
Jun 03, 2008 1.935 1.942 1.918 1.918 51,224 -0.02(-0.85%)
Jun 02, 2008 1.938 1.940 1.924 1.935 29,618 -0.01(-0.56%)
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%)
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.