PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.354 1.357 1.331 1.357 58,980 -0.00(-0.16%)
May 28, 2009 1.380 1.380 1.352 1.359 55,852 -0.00(-0.16%)
May 27, 2009 1.365 1.393 1.348 1.361 119,081 +0.01(+0.95%)
May 26, 2009 1.371 1.391 1.342 1.348 57,680 -0.02(-1.70%)
May 22, 2009 1.350 1.382 1.346 1.371 82,448 +0.02(+1.70%)
May 21, 2009 1.329 1.369 1.316 1.348 101,030 -0.00(-0.13%)
May 20, 2009 1.374 1.374 1.329 1.350 78,104 +0.01(+0.95%)
May 19, 2009 1.293 1.380 1.242 1.337 170,581 +0.03(+1.94%)
May 18, 2009 1.261 1.363 1.261 1.312 289,884 +0.04(+3.17%)
May 15, 2009 1.257 1.291 1.221 1.272 139,784 -0.00(-0.17%)
May 14, 2009 1.246 1.274 1.246 1.274 70,346 +0.01(+0.84%)
May 13, 2009 1.291 1.291 1.261 1.263 129,793 -0.03(-2.62%)
May 12, 2009 1.284 1.314 1.284 1.297 65,664 +0.01(+0.44%)
May 11, 2009 1.284 1.306 1.272 1.291 76,941 -0.00(-0.28%)
May 08, 2009 1.263 1.333 1.263 1.295 148,781 +0.03(+2.18%)
May 07, 2009 1.248 1.299 1.248 1.267 60,647 +0.01(+0.67%)
May 06, 2009 1.255 1.271 1.248 1.259 88,716 +0.00(+0.16%)
May 05, 2009 1.261 1.305 1.257 1.257 176,184 -0.00(-0.33%)
May 04, 2009 1.238 1.309 1.238 1.261 326,827 +0.02(+1.87%)
May 01, 2009 1.200 1.248 1.196 1.238 203,670 +0.06(+5.35%)
Apr 30, 2009 1.171 1.223 1.152 1.175 143,846 +0.03(+2.18%)
Apr 29, 2009 1.123 1.160 1.085 1.150 162,043 +0.02(+1.49%)
Apr 28, 2009 1.135 1.143 1.102 1.133 59,643 -0.01(-0.92%)
Apr 27, 2009 1.097 1.143 1.097 1.143 104,139 +0.01(+1.30%)
Apr 24, 2009 1.081 1.146 1.062 1.129 163,987 +0.01(+0.94%)
Apr 23, 2009 1.123 1.133 1.110 1.118 88,821 -0.00(-0.19%)
Apr 22, 2009 1.131 1.133 1.120 1.120 119,667 -0.01(-0.74%)
Apr 21, 2009 1.131 1.149 1.123 1.129 43,967 -0.00(-0.22%)
Apr 20, 2009 1.133 1.169 1.123 1.131 70,857 -0.01(-1.25%)
Apr 17, 2009 1.150 1.175 1.110 1.146 159,016 -0.02(-1.97%)
Apr 16, 2009 1.104 1.169 1.104 1.169 140,752 +0.06(+5.69%)
Apr 15, 2009 1.097 1.120 1.093 1.106 80,199 -0.00(-0.19%)
Apr 14, 2009 1.118 1.118 1.095 1.108 67,726 +0.00(+0.38%)
Apr 13, 2009 1.095 1.129 1.045 1.104 175,331 +0.02(+2.14%)
Apr 09, 2009 1.036 1.085 1.036 1.081 152,649 +0.06(+5.53%)
Apr 08, 2009 1.039 1.043 1.024 1.024 25,522 +0.00(+0.20%)
Apr 07, 2009 1.063 1.090 1.014 1.022 139,788 -0.03(-3.14%)
Apr 06, 2009 1.090 1.103 1.055 1.055 60,969 -0.03(-3.04%)
Apr 03, 2009 1.053 1.088 1.034 1.088 122,992 +0.01(+1.35%)
Apr 02, 2009 1.059 1.090 1.024 1.074 154,567 +0.03(+2.57%)
Apr 01, 2009 1.074 1.080 1.034 1.047 86,065 -0.04(-3.56%)
Mar 31, 2009 1.055 1.085 1.011 1.085 99,709 +0.02(+2.08%)
Mar 30, 2009 1.016 1.073 0.9639 1.063 201,618 -0.01(-1.15%)
Mar 26, 2009 1.034 1.096 1.005 1.076 196,290 +0.07(+6.77%)
Mar 25, 2009 0.9618 1.032 0.9411 1.007 339,757 +0.07(+7.27%)
Mar 24, 2009 0.9225 0.9494 0.9204 0.9391 106,347 +0.01(+0.89%)
Mar 23, 2009 0.9122 0.9308 0.9101 0.9308 182,850 +0.02(+2.74%)
Mar 20, 2009 0.9204 0.9659 0.8853 0.9060 60,200 -0.01(-1.57%)
Mar 19, 2009 0.9225 1.113 0.8873 0.9204 192,775 +0.03(+3.25%)
Mar 18, 2009 0.9225 0.9287 0.8501 0.8915 129,727 -0.02(-1.82%)
Mar 17, 2009 0.9060 0.9597 0.8811 0.9080 159,141 -0.00(-0.45%)
Mar 16, 2009 0.8936 0.9349 0.7467 0.9122 419,185 +0.00(+0.23%)
Mar 13, 2009 0.9184 0.9370 0.8873 0.9101 0 -0.01(-0.68%)
Mar 12, 2009 0.8749 0.9287 0.8584 0.9163 158,551 +0.03(+3.60%)
Mar 11, 2009 0.8873 0.8894 0.8480 0.8845 86,486 +0.03(+3.04%)
Mar 10, 2009 0.8336 0.8873 0.8336 0.8584 150,318 +0.03(+3.75%)
Mar 09, 2009 0.7908 0.8640 0.7908 0.8274 359,521 -0.06(-6.65%)
Mar 06, 2009 0.9026 0.9229 0.8802 0.8863 0 -0.04(-3.96%)
Mar 05, 2009 0.9981 1.031 0.9229 0.9229 159,919 -0.08(-8.10%)
Mar 04, 2009 0.9778 1.035 0.9758 1.004 203,631 +0.03(+3.13%)
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.