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 (%)
Feb 26, 2010 2.086 2.123 2.083 2.093 148,430 +0.02(+0.91%)
Feb 25, 2010 2.036 2.095 2.036 2.074 192,159 +0.01(+0.57%)
Feb 24, 2010 2.012 2.071 2.000 2.062 185,679 +0.05(+2.59%)
Feb 23, 2010 2.005 2.010 1.976 2.010 106,969 +0.01(+0.59%)
Feb 22, 2010 2.043 2.043 1.993 1.998 107,083 -0.03(-1.29%)
Feb 19, 2010 1.989 2.034 1.989 2.024 121,019 +0.03(+1.30%)
Feb 18, 2010 1.974 1.998 1.960 1.998 203,125 +0.02(+0.91%)
Feb 17, 2010 1.998 2.005 1.970 1.980 227,976 +0.00(+0.05%)
Feb 16, 2010 2.007 2.007 1.970 1.979 157,601 -0.03(-1.30%)
Feb 12, 2010 1.974 2.005 2.005 2.005 79,837 +0.02(+1.19%)
Feb 11, 2010 2.005 2.012 1.974 1.981 124,893 -0.02(-1.18%)
Feb 10, 2010 2.005 2.005 1.981 2.005 71,811 +0.01(+0.71%)
Feb 09, 2010 1.982 2.012 1.982 1.991 122,286 +0.01(+0.72%)
Feb 08, 2010 1.949 1.984 1.937 1.977 189,694 +0.03(+1.32%)
Feb 05, 2010 1.958 2.017 1.949 1.951 310,399 -0.01(-0.48%)
Feb 04, 2010 1.986 2.019 1.951 1.960 292,189 -0.03(-1.53%)
Feb 03, 2010 1.977 1.991 1.949 1.991 228,840 +0.01(+0.47%)
Feb 02, 2010 1.951 1.984 1.932 1.981 237,108 +0.04(+2.06%)
Feb 01, 2010 1.958 1.958 1.897 1.941 260,357 +0.02(+0.98%)
Jan 29, 2010 1.970 1.970 1.904 1.923 169,635 -0.04(-2.27%)
Jan 28, 2010 1.970 1.995 1.967 1.967 98,227 -0.00(-0.24%)
Jan 27, 2010 1.972 1.998 1.959 1.972 150,330 +0.01(+0.72%)
Jan 26, 2010 1.981 1.995 1.934 1.958 99,500 -0.03(-1.65%)
Jan 25, 2010 2.007 2.007 1.913 1.991 141,539 +0.01(+0.35%)
Jan 22, 2010 2.005 2.005 1.970 1.984 154,164 +0.01(+0.48%)
Jan 21, 2010 1.988 1.988 1.972 1.974 125,965 +0.00(+0.00%)
Jan 20, 2010 2.005 2.005 1.967 1.974 89,592 -0.03(-1.64%)
Jan 19, 2010 1.984 2.031 1.981 2.007 204,377 +0.02(+0.82%)
Jan 15, 2010 1.972 1.991 1.991 1.991 87,322 +0.01(+0.47%)
Jan 14, 2010 1.972 1.988 1.962 1.981 36,470 +0.00(+0.12%)
Jan 13, 2010 1.965 1.988 1.965 1.979 59,494 +0.00(+0.24%)
Jan 12, 2010 1.974 1.977 1.946 1.974 79,356 +0.01(+0.48%)
Jan 11, 2010 1.965 1.998 1.944 1.965 157,850 +0.01(+0.48%)
Jan 08, 2010 1.967 1.967 1.944 1.956 105,208 +0.00(+0.00%)
Jan 07, 2010 1.965 1.965 1.914 1.956 139,527 +0.01(+0.60%)
Jan 06, 2010 1.914 1.949 1.907 1.944 170,173 +0.03(+1.46%)
Jan 05, 2010 1.867 1.925 1.853 1.916 242,265 +0.04(+2.24%)
Jan 04, 2010 1.883 1.900 1.851 1.874 131,628 +0.02(+1.00%)
Dec 31, 2009 1.858 1.856 1.856 1.856 85,905 -0.00(-0.12%)
Dec 30, 2009 1.860 1.872 1.832 1.858 165,904 +0.02(+1.08%)
Dec 29, 2009 1.839 1.865 1.818 1.838 74,114 +0.01(+0.44%)
Dec 28, 2009 1.881 1.897 1.825 1.830 200,262 -0.06(-3.32%)
Dec 24, 2009 1.863 1.895 1.851 1.893 99,280 +0.04(+2.39%)
Dec 23, 2009 1.860 1.860 1.804 1.849 208,616 +0.01(+0.63%)
Dec 22, 2009 1.821 1.839 1.816 1.837 119,763 +0.01(+0.37%)
Dec 21, 2009 1.796 1.830 1.789 1.830 278,494 +0.05(+2.55%)
Dec 18, 2009 1.776 1.785 1.776 1.785 83,258 +0.01(+0.54%)
Dec 17, 2009 1.776 1.781 1.773 1.775 67,348 -0.00(-0.03%)
Dec 16, 2009 1.787 1.791 1.773 1.776 141,879 -0.00(-0.13%)
Dec 15, 2009 1.791 1.791 1.778 1.778 80,715 -0.01(-0.38%)
Dec 14, 2009 1.786 1.796 1.778 1.785 173,488 -0.00(-0.03%)
Dec 11, 2009 1.773 1.789 1.762 1.785 25,767 +0.02(+1.06%)
Dec 10, 2009 1.785 1.785 1.762 1.766 84,666 -0.00(-0.26%)
Dec 09, 2009 1.780 1.790 1.764 1.771 141,017 -0.01(-0.29%)
Dec 08, 2009 1.758 1.785 1.758 1.776 112,816 +0.02(+0.93%)
Dec 07, 2009 1.746 1.767 1.746 1.760 107,783 +0.00(+0.26%)
Dec 04, 2009 1.767 1.767 1.746 1.755 102,906 -0.01(-0.76%)
Dec 03, 2009 1.755 1.789 1.746 1.769 138,335 +0.01(+0.64%)
Dec 02, 2009 1.778 1.778 1.754 1.758 170,702 +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.