PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.151 2.190 2.148 2.158 143,927 +0.02(+0.91%)
Feb 25, 2010 2.100 2.161 2.100 2.139 186,330 +0.01(+0.57%)
Feb 24, 2010 2.075 2.136 2.063 2.126 180,046 +0.05(+2.59%)
Feb 23, 2010 2.068 2.073 2.037 2.073 103,724 +0.01(+0.59%)
Feb 22, 2010 2.107 2.107 2.056 2.061 103,835 -0.03(-1.29%)
Feb 19, 2010 2.051 2.097 2.051 2.087 117,348 +0.03(+1.30%)
Feb 18, 2010 2.036 2.061 2.021 2.061 196,963 +0.02(+0.91%)
Feb 17, 2010 2.061 2.068 2.031 2.042 221,060 +0.00(+0.05%)
Feb 16, 2010 2.070 2.070 2.031 2.041 152,820 -0.03(-1.30%)
Feb 12, 2010 2.036 2.068 2.068 2.068 77,415 +0.02(+1.19%)
Feb 11, 2010 2.068 2.075 2.036 2.043 121,104 -0.02(-1.18%)
Feb 10, 2010 2.068 2.068 2.043 2.068 69,633 +0.01(+0.71%)
Feb 09, 2010 2.044 2.075 2.044 2.053 118,576 +0.01(+0.72%)
Feb 08, 2010 2.009 2.046 1.997 2.039 183,939 +0.03(+1.32%)
Feb 05, 2010 2.019 2.080 2.009 2.012 300,982 -0.01(-0.48%)
Feb 04, 2010 2.048 2.082 2.012 2.022 283,325 -0.03(-1.53%)
Feb 03, 2010 2.039 2.053 2.009 2.053 221,897 +0.01(+0.47%)
Feb 02, 2010 2.012 2.046 1.993 2.043 229,914 +0.04(+2.06%)
Feb 01, 2010 2.019 2.019 1.956 2.002 252,458 +0.02(+0.98%)
Jan 29, 2010 2.031 2.031 1.963 1.983 164,489 -0.05(-2.27%)
Jan 28, 2010 2.031 2.058 2.029 2.029 95,247 -0.00(-0.24%)
Jan 27, 2010 2.034 2.060 2.021 2.034 145,770 +0.01(+0.72%)
Jan 26, 2010 2.043 2.058 1.995 2.019 96,482 -0.03(-1.65%)
Jan 25, 2010 2.070 2.070 1.973 2.053 137,245 +0.01(+0.36%)
Jan 22, 2010 2.068 2.068 2.031 2.046 149,487 +0.01(+0.48%)
Jan 21, 2010 2.051 2.051 2.034 2.036 122,144 +0.00(+0.00%)
Jan 20, 2010 2.068 2.068 2.029 2.036 86,874 -0.03(-1.64%)
Jan 19, 2010 2.046 2.094 2.043 2.070 198,176 +0.02(+0.82%)
Jan 15, 2010 2.034 2.053 2.053 2.053 84,673 +0.01(+0.47%)
Jan 14, 2010 2.034 2.051 2.024 2.043 35,364 +0.00(+0.12%)
Jan 13, 2010 2.026 2.051 2.026 2.041 57,689 +0.00(+0.24%)
Jan 12, 2010 2.036 2.039 2.007 2.036 76,949 +0.01(+0.48%)
Jan 11, 2010 2.026 2.060 2.005 2.026 153,061 +0.01(+0.48%)
Jan 08, 2010 2.029 2.029 2.005 2.017 102,016 +0.00(+0.00%)
Jan 07, 2010 2.026 2.026 1.974 2.017 135,294 +0.01(+0.60%)
Jan 06, 2010 1.974 2.010 1.966 2.005 165,011 +0.03(+1.46%)
Jan 05, 2010 1.926 1.986 1.911 1.976 234,915 +0.04(+2.24%)
Jan 04, 2010 1.942 1.959 1.909 1.933 127,634 +0.02(+1.00%)
Dec 31, 2009 1.916 1.914 1.914 1.914 83,298 -0.00(-0.13%)
Dec 30, 2009 1.918 1.930 1.890 1.916 160,871 +0.02(+1.08%)
Dec 29, 2009 1.897 1.923 1.875 1.895 71,866 +0.01(+0.44%)
Dec 28, 2009 1.940 1.957 1.882 1.887 194,186 -0.06(-3.32%)
Dec 24, 2009 1.921 1.954 1.909 1.952 96,268 +0.05(+2.39%)
Dec 23, 2009 1.918 1.918 1.861 1.906 202,287 -0.03(-1.73%)
Dec 22, 2009 1.923 1.942 1.918 1.940 113,399 +0.01(+0.37%)
Dec 21, 2009 1.897 1.933 1.890 1.933 263,695 +0.05(+2.55%)
Dec 18, 2009 1.875 1.885 1.875 1.885 78,834 +0.01(+0.54%)
Dec 17, 2009 1.875 1.881 1.873 1.875 63,769 -0.00(-0.03%)
Dec 16, 2009 1.887 1.892 1.873 1.875 134,340 -0.00(-0.13%)
Dec 15, 2009 1.892 1.892 1.878 1.878 76,426 -0.01(-0.38%)
Dec 14, 2009 1.887 1.897 1.878 1.885 164,269 -0.00(-0.03%)
Dec 11, 2009 1.873 1.890 1.861 1.885 24,398 +0.02(+1.06%)
Dec 10, 2009 1.885 1.885 1.861 1.866 80,166 -0.00(-0.26%)
Dec 09, 2009 1.880 1.890 1.863 1.870 133,524 -0.02(-1.18%)
Dec 08, 2009 1.873 1.902 1.873 1.893 105,873 +0.02(+0.93%)
Dec 07, 2009 1.861 1.882 1.861 1.875 101,149 +0.00(+0.26%)
Dec 04, 2009 1.882 1.882 1.861 1.870 96,572 -0.01(-0.76%)
Dec 03, 2009 1.870 1.906 1.861 1.885 129,821 +0.01(+0.64%)
Dec 02, 2009 1.894 1.894 1.869 1.873 160,196 +0.00(+0.00%)
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.