PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 1.825 1.827 1.803 1.825 66,493 +0.01(+0.69%)
Sep 29, 2009 1.822 1.822 1.801 1.813 87,713 +0.01(+0.65%)
Sep 28, 2009 1.825 1.828 1.801 1.801 73,261 -0.00(-0.12%)
Sep 25, 2009 1.801 1.803 1.791 1.803 121,762 +0.00(+0.13%)
Sep 24, 2009 1.801 1.815 1.794 1.801 67,055 -0.00(-0.13%)
Sep 23, 2009 1.782 1.813 1.782 1.803 61,895 +0.02(+1.21%)
Sep 22, 2009 1.806 1.820 1.770 1.782 137,472 -0.02(-1.33%)
Sep 21, 2009 1.822 1.822 1.750 1.806 122,003 -0.02(-1.05%)
Sep 18, 2009 1.796 1.834 1.796 1.825 113,103 +0.03(+1.78%)
Sep 17, 2009 1.758 1.794 1.758 1.793 126,114 +0.03(+1.87%)
Sep 16, 2009 1.738 1.822 1.738 1.760 264,320 +0.03(+1.48%)
Sep 15, 2009 1.729 1.741 1.729 1.734 150,404 +0.01(+0.32%)
Sep 14, 2009 1.729 1.734 1.719 1.729 54,061 -0.01(-0.42%)
Sep 11, 2009 1.734 1.750 1.734 1.736 89,392 +0.00(+0.14%)
Sep 10, 2009 1.712 1.750 1.712 1.734 71,474 +0.01(+0.56%)
Sep 09, 2009 1.729 1.743 1.717 1.724 112,128 -0.02(-1.10%)
Sep 08, 2009 1.746 1.748 1.712 1.743 63,773 +0.04(+2.11%)
Sep 04, 2009 1.681 1.707 1.659 1.707 102,282 +0.03(+1.57%)
Sep 03, 2009 1.671 1.681 1.659 1.681 43,990 +0.02(+1.45%)
Sep 02, 2009 1.659 1.678 1.645 1.657 116,102 -0.00(-0.29%)
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.