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 (%)
Jan 30, 2009 1.288 1.308 1.278 1.295 0 -0.01(-0.82%)
Jan 29, 2009 1.304 1.308 1.274 1.306 111,870 +0.00(+0.00%)
Jan 28, 2009 1.350 1.356 1.258 1.306 141,749 -0.00(-0.31%)
Jan 27, 2009 1.286 1.318 1.260 1.310 104,336 -0.00(-0.15%)
Jan 26, 2009 1.356 1.358 1.258 1.312 201,657 -0.05(-3.41%)
Jan 23, 2009 1.379 1.379 1.218 1.358 284,015 -0.00(-0.30%)
Jan 22, 2009 1.306 1.362 1.207 1.362 716,415 +0.07(+5.29%)
Jan 21, 2009 1.206 1.294 1.206 1.294 64,221 +0.09(+7.71%)
Jan 20, 2009 1.302 1.302 1.183 1.201 266,276 +0.00(+0.00%)
Jan 16, 2009 1.250 1.304 1.177 1.201 181,602 -0.00(-0.33%)
Jan 15, 2009 1.197 1.236 1.171 1.205 212,370 -0.00(-0.17%)
Jan 14, 2009 1.230 1.278 1.197 1.207 119,348 -0.05(-4.00%)
Jan 13, 2009 1.308 1.308 1.258 1.258 81,493 -0.04(-3.10%)
Jan 12, 2009 1.312 1.313 1.260 1.298 117,385 +0.01(+0.78%)
Jan 09, 2009 1.326 1.328 1.280 1.288 35,454 -0.02(-1.54%)
Jan 08, 2009 1.358 1.358 1.224 1.308 255,985 -0.03(-2.26%)
Jan 07, 2009 1.354 1.402 1.322 1.338 211,357 -0.00(-0.30%)
Jan 06, 2009 1.331 1.344 1.265 1.342 188,655 +0.00(+0.00%)
Jan 05, 2009 1.241 1.342 1.211 1.342 149,990 +0.07(+5.15%)
Jan 02, 2009 1.211 1.280 1.205 1.277 0 +0.06(+4.57%)
Jan 01, 2009 1.237 1.279 1.211 1.221 0 +0.00(+0.00%)
Dec 31, 2008 1.237 1.279 1.211 1.221 241,571 +0.04(+3.03%)
Dec 30, 2008 1.203 1.215 1.159 1.185 137,753 +0.00(+0.00%)
Dec 29, 2008 1.115 1.185 1.115 1.185 121,985 +0.07(+5.87%)
Dec 26, 2008 1.165 1.185 1.093 1.119 414,318 -0.07(-5.55%)
Dec 24, 2008 1.221 1.231 1.130 1.185 129,025 +0.01(+1.02%)
Dec 23, 2008 1.145 1.201 1.126 1.173 295,366 +0.03(+2.82%)
Dec 22, 2008 1.162 1.164 1.107 1.141 146,922 -0.02(-1.95%)
Dec 19, 2008 1.143 1.164 1.103 1.164 286,142 +0.00(+0.00%)
Dec 18, 2008 1.235 1.235 1.078 1.164 205,905 -0.07(-5.53%)
Dec 17, 2008 1.075 1.294 1.001 1.232 567,988 +0.14(+13.18%)
Dec 16, 2008 1.018 1.094 0.9957 1.088 163,545 +0.07(+6.52%)
Dec 15, 2008 0.9932 1.058 0.9592 1.022 184,096 +0.02(+2.27%)
Dec 12, 2008 1.016 1.022 0.9989 0.9989 95,111 -0.03(-3.12%)
Dec 11, 2008 1.022 1.109 1.005 1.031 173,414 -0.02(-1.89%)
Dec 10, 2008 1.048 1.088 1.018 1.051 190,724 +0.03(+2.49%)
Dec 09, 2008 1.063 1.086 1.025 1.025 423,719 -0.09(-7.82%)
Dec 08, 2008 1.040 1.144 1.040 1.112 280,172 +0.11(+10.79%)
Dec 05, 2008 1.030 1.030 0.9423 1.004 173,831 -0.03(-2.53%)
Dec 04, 2008 1.000 1.047 1.000 1.030 204,949 -0.00(-0.18%)
Dec 03, 2008 1.041 1.041 0.9516 1.032 169,060 +0.05(+4.74%)
Dec 02, 2008 1.043 1.043 0.9348 0.9853 112,909 -0.05(-5.22%)
Dec 01, 2008 1.064 1.077 0.9348 1.040 237,180 -0.06(-5.28%)
Nov 28, 2008 1.058 1.099 1.058 1.097 82,272 +0.01(+1.38%)
Nov 26, 2008 1.062 1.094 0.9348 1.083 196,193 +0.01(+0.70%)
Nov 25, 2008 1.028 1.146 0.9965 1.075 146,167 +0.05(+4.55%)
Nov 24, 2008 0.8825 1.028 0.8806 1.028 173,526 +0.20(+23.60%)
Nov 21, 2008 0.8413 0.8488 0.7348 0.8320 386,525 -0.01(-1.11%)
Nov 20, 2008 0.9292 0.9348 0.7815 0.8413 408,369 -0.15(-14.77%)
Nov 19, 2008 1.152 1.161 0.9872 0.9872 150,125 -0.19(-15.79%)
Nov 18, 2008 1.228 1.228 1.169 1.172 50,111 -0.07(-5.43%)
Nov 17, 2008 1.202 1.279 1.200 1.240 85,460 +0.03(+2.16%)
Nov 14, 2008 1.219 1.243 1.213 1.213 30,268 -0.05(-3.85%)
Nov 13, 2008 1.324 1.324 1.206 1.262 233,944 -0.04(-3.16%)
Nov 12, 2008 1.346 1.402 1.193 1.303 61,295 -0.06(-4.39%)
Nov 11, 2008 1.320 1.425 1.290 1.363 131,507 +0.07(+5.50%)
Nov 10, 2008 1.316 1.316 1.262 1.292 86,220 -0.00(-0.29%)
Nov 07, 2008 1.316 1.336 1.285 1.296 211,190 -0.03(-2.51%)
Nov 06, 2008 1.397 1.407 1.329 1.329 79,403 -0.08(-5.53%)
Nov 05, 2008 1.444 1.444 1.386 1.407 57,279 -0.06(-3.80%)
Nov 04, 2008 1.434 1.471 1.417 1.462 75,869 +0.06(+4.64%)
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.