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 (%)
Nov 30, 2009 1.806 1.849 1.806 1.840 95,667 +0.01(+0.66%)
Nov 27, 2009 1.823 1.828 1.808 1.828 123,346 -0.00(-0.26%)
Nov 25, 2009 1.825 1.847 1.820 1.832 169,662 +0.01(+0.40%)
Nov 24, 2009 1.801 1.825 1.801 1.825 262,340 +0.03(+1.46%)
Nov 23, 2009 1.813 1.825 1.796 1.799 126,531 -0.02(-1.06%)
Nov 20, 2009 1.823 1.835 1.813 1.818 136,537 -0.03(-1.43%)
Nov 19, 2009 1.849 1.855 1.830 1.844 29,851 -0.02(-1.03%)
Nov 18, 2009 1.872 1.884 1.854 1.864 149,146 -0.01(-0.64%)
Nov 17, 2009 1.885 1.888 1.871 1.876 106,665 -0.00(-0.13%)
Nov 16, 2009 1.837 1.885 1.837 1.878 152,714 +0.04(+2.22%)
Nov 13, 2009 1.840 1.842 1.825 1.837 38,412 +0.00(+0.26%)
Nov 12, 2009 1.825 1.852 1.825 1.832 92,136 -0.01(-0.52%)
Nov 11, 2009 1.835 1.856 1.828 1.842 275,040 -0.01(-0.39%)
Nov 10, 2009 1.866 1.892 1.830 1.849 86,336 -0.02(-1.03%)
Nov 09, 2009 1.921 1.921 1.852 1.868 252,983 -0.05(-2.75%)
Nov 06, 2009 1.885 1.921 1.854 1.921 256,773 +0.04(+1.91%)
Nov 05, 2009 1.919 1.919 1.880 1.885 129,271 -0.02(-1.26%)
Nov 04, 2009 1.921 1.921 1.849 1.909 197,748 -0.02(-1.00%)
Nov 03, 2009 1.880 1.928 1.847 1.928 266,995 +0.03(+1.65%)
Nov 02, 2009 1.655 1.909 1.655 1.897 140,789 -0.01(-0.63%)
Oct 30, 2009 1.919 1.938 1.861 1.909 251,693 -0.01(-0.63%)
Oct 29, 2009 1.912 1.955 1.861 1.921 102,667 +0.06(+3.23%)
Oct 28, 2009 1.957 1.988 1.804 1.861 217,123 -0.11(-5.49%)
Oct 27, 2009 1.974 1.988 1.940 1.969 190,698 -0.03(-1.32%)
Oct 26, 2009 1.957 1.996 1.938 1.996 285,304 +0.04(+1.96%)
Oct 23, 2009 1.940 1.967 1.931 1.957 580,478 +0.05(+2.39%)
Oct 22, 2009 1.885 1.912 1.880 1.912 63,505 +0.02(+1.14%)
Oct 21, 2009 1.885 1.895 1.885 1.890 52,458 -0.01(-0.59%)
Oct 20, 2009 1.880 1.901 1.880 1.901 97,258 +0.00(+0.22%)
Oct 19, 2009 1.897 1.921 1.892 1.897 102,167 +0.00(+0.06%)
Oct 16, 2009 1.912 1.928 1.885 1.896 123,462 -0.02(-0.94%)
Oct 15, 2009 1.919 1.969 1.888 1.914 250,947 -0.02(-0.99%)
Oct 14, 2009 1.943 1.952 1.909 1.933 78,974 -0.01(-0.62%)
Oct 13, 2009 1.976 1.993 1.924 1.945 80,261 -0.05(-2.64%)
Oct 12, 2009 1.948 2.025 1.924 1.998 149,154 +0.07(+3.87%)
Oct 09, 2009 1.912 1.945 1.912 1.924 127,272 +0.01(+0.38%)
Oct 08, 2009 1.907 1.945 1.895 1.916 112,648 -0.00(-0.25%)
Oct 07, 2009 1.890 1.924 1.883 1.921 102,721 +0.03(+1.56%)
Oct 06, 2009 1.864 1.919 1.864 1.892 99,507 +0.03(+1.64%)
Oct 05, 2009 1.830 1.876 1.825 1.861 110,858 +0.03(+1.44%)
Oct 02, 2009 1.840 1.859 1.825 1.835 67,535 -0.01(-0.39%)
Oct 01, 2009 1.842 1.859 1.818 1.842 86,286 +0.02(+0.89%)
Sep 30, 2009 1.825 1.828 1.804 1.826 66,478 +0.01(+0.69%)
Sep 29, 2009 1.823 1.823 1.801 1.813 87,693 +0.01(+0.65%)
Sep 28, 2009 1.825 1.828 1.801 1.801 73,244 -0.00(-0.12%)
Sep 25, 2009 1.801 1.803 1.792 1.803 121,734 +0.00(+0.13%)
Sep 24, 2009 1.801 1.816 1.794 1.801 67,040 -0.00(-0.13%)
Sep 23, 2009 1.782 1.813 1.782 1.804 61,881 +0.02(+1.21%)
Sep 22, 2009 1.806 1.820 1.770 1.782 137,441 -0.02(-1.33%)
Sep 21, 2009 1.823 1.823 1.751 1.806 121,976 -0.02(-1.05%)
Sep 18, 2009 1.796 1.835 1.796 1.825 113,077 +0.03(+1.78%)
Sep 17, 2009 1.758 1.794 1.758 1.793 126,085 +0.03(+1.87%)
Sep 16, 2009 1.739 1.823 1.739 1.760 264,260 +0.03(+1.48%)
Sep 15, 2009 1.729 1.741 1.729 1.735 150,370 +0.01(+0.32%)
Sep 14, 2009 1.729 1.734 1.720 1.729 54,048 -0.01(-0.41%)
Sep 11, 2009 1.734 1.751 1.734 1.736 89,371 +0.00(+0.14%)
Sep 10, 2009 1.712 1.750 1.712 1.734 71,458 +0.01(+0.56%)
Sep 09, 2009 1.729 1.744 1.717 1.724 112,103 -0.02(-1.10%)
Sep 08, 2009 1.746 1.749 1.712 1.744 63,759 +0.04(+2.11%)
Sep 04, 2009 1.681 1.707 1.659 1.707 102,259 +0.03(+1.57%)
Sep 03, 2009 1.671 1.681 1.659 1.681 43,980 +0.02(+1.45%)
Sep 02, 2009 1.659 1.679 1.645 1.657 116,075 -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.