PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 2.731 2.731 2.693 2.711 43,095 -0.01(-0.46%)
Sep 29, 2010 2.728 2.728 2.718 2.723 67,909 -0.00(-0.18%)
Sep 28, 2010 2.718 2.737 2.680 2.728 148,630 +0.04(+1.39%)
Sep 27, 2010 2.678 2.703 2.678 2.691 96,536 +0.00(+0.00%)
Sep 24, 2010 2.696 2.698 2.673 2.691 158,222 +0.00(+0.09%)
Sep 23, 2010 2.681 2.691 2.676 2.688 52,486 +0.01(+0.37%)
Sep 22, 2010 2.663 2.696 2.663 2.678 200,379 +0.02(+0.94%)
Sep 21, 2010 2.668 2.681 2.636 2.653 141,857 -0.00(-0.09%)
Sep 20, 2010 2.618 2.673 2.613 2.656 72,961 +0.04(+1.62%)
Sep 17, 2010 2.613 2.628 2.591 2.613 155,892 +0.00(+0.00%)
Sep 15, 2010 2.618 2.631 2.606 2.613 106,605 -0.00(-0.10%)
Sep 14, 2010 2.606 2.631 2.606 2.616 22,576 -0.00(-0.19%)
Sep 13, 2010 2.618 2.628 2.589 2.621 87,818 -0.01(-0.28%)
Sep 10, 2010 2.608 2.628 2.586 2.628 46,624 +0.03(+1.35%)
Sep 09, 2010 2.631 2.631 2.569 2.594 49,784 -0.03(-1.20%)
Sep 08, 2010 2.586 2.640 2.569 2.625 94,910 +0.06(+2.18%)
Sep 07, 2010 2.586 2.594 2.559 2.569 115,916 -0.02(-0.67%)
Sep 03, 2010 2.604 2.623 2.585 2.586 73,540 -0.01(-0.38%)
Sep 02, 2010 2.564 2.599 2.562 2.596 69,726 +0.03(+1.35%)
Sep 01, 2010 2.559 2.586 2.553 2.562 137,048 +0.03(+1.07%)
Aug 31, 2010 2.522 2.559 2.502 2.534 113,743 +0.00(+0.16%)
Aug 30, 2010 2.529 2.542 2.512 2.530 84,667 -0.00(-0.16%)
Aug 27, 2010 2.534 2.599 2.510 2.534 324,352 -0.06(-2.29%)
Aug 26, 2010 2.641 2.651 2.557 2.594 184,342 -0.05(-1.78%)
Aug 25, 2010 2.631 2.678 2.631 2.641 48,372 -0.03(-1.20%)
Aug 24, 2010 2.653 2.673 2.599 2.673 86,243 +0.00(+0.00%)
Aug 23, 2010 2.683 2.683 2.658 2.673 93,948 +0.03(+1.31%)
Aug 20, 2010 2.616 2.656 2.601 2.638 71,087 +0.01(+0.38%)
Aug 19, 2010 2.661 2.680 2.621 2.628 85,807 -0.05(-1.76%)
Aug 18, 2010 2.710 2.710 2.616 2.675 102,223 -0.03(-1.28%)
Aug 17, 2010 2.720 2.722 2.700 2.710 100,765 +0.04(+1.31%)
Aug 16, 2010 2.653 2.693 2.633 2.675 114,264 +0.00(+0.07%)
Aug 13, 2010 2.673 2.673 2.537 2.673 171,315 +0.02(+0.65%)
Aug 12, 2010 2.596 2.673 2.596 2.656 107,286 +0.02(+0.75%)
Aug 11, 2010 2.720 2.720 2.601 2.636 212,984 -0.08(-3.09%)
Aug 10, 2010 2.730 2.730 2.661 2.720 116,947 -0.00(-0.09%)
Aug 09, 2010 2.700 2.727 2.695 2.722 579,994 +0.06(+2.12%)
Aug 06, 2010 2.666 2.703 2.622 2.666 173,794 +0.04(+1.50%)
Aug 05, 2010 2.614 2.632 2.614 2.627 107,712 +0.00(+0.19%)
Aug 04, 2010 2.636 2.636 2.617 2.622 120,439 -0.00(-0.09%)
Aug 03, 2010 2.646 2.651 2.617 2.624 144,186 -0.01(-0.47%)
Aug 02, 2010 2.676 2.676 2.632 2.636 94,172 +0.01(+0.37%)
Jul 30, 2010 2.627 2.676 2.622 2.627 137,357 -0.03(-1.02%)
Jul 29, 2010 2.624 2.678 2.617 2.654 84,559 +0.04(+1.50%)
Jul 28, 2010 2.577 2.710 2.564 2.614 202,503 +0.05(+1.92%)
Jul 27, 2010 2.543 2.565 2.543 2.565 136,514 +0.02(+0.68%)
Jul 26, 2010 2.568 2.568 2.531 2.548 135,318 -0.00(-0.19%)
Jul 23, 2010 2.563 2.590 2.546 2.553 85,938 -0.02(-0.86%)
Jul 22, 2010 2.580 2.600 2.562 2.575 192,414 +0.03(+1.26%)
Jul 21, 2010 2.555 2.555 2.533 2.543 46,351 +0.00(+0.00%)
Jul 20, 2010 2.521 2.553 2.516 2.543 54,218 +0.03(+1.07%)
Jul 19, 2010 2.504 2.528 2.504 2.516 82,483 -0.01(-0.39%)
Jul 16, 2010 2.526 2.537 2.510 2.526 55,158 -0.00(-0.19%)
Jul 15, 2010 2.506 2.531 2.501 2.531 130,434 +0.00(+0.10%)
Jul 14, 2010 2.506 2.577 2.493 2.528 108,013 +0.03(+1.18%)
Jul 13, 2010 2.627 2.627 2.455 2.499 331,228 -0.08(-3.05%)
Jul 12, 2010 2.580 2.617 2.573 2.577 100,818 -0.01(-0.29%)
Jul 09, 2010 2.585 2.600 2.578 2.585 98,189 +0.01(+0.29%)
Jul 08, 2010 2.565 2.600 2.550 2.577 128,859 -0.02(-0.66%)
Jul 07, 2010 2.548 2.600 2.536 2.595 240,869 +0.03(+1.33%)
Jul 06, 2010 2.517 2.561 2.483 2.561 227,165 +0.07(+2.94%)
Jul 02, 2010 2.487 2.492 2.451 2.487 138,307 +0.07(+2.72%)
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.