PCM Fund, Inc. (NY: PCM )

10.61 USD +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.95 10.95 10.80 10.87 10,747 -0.05(-0.46%)
Sep 29, 2010 10.94 10.94 10.90 10.92 16,935 -0.02(-0.18%)
Sep 28, 2010 10.90 10.98 10.74 10.94 37,065 +0.15(+1.39%)
Sep 27, 2010 10.74 10.84 10.74 10.79 24,074 +0.00(+0.00%)
Sep 24, 2010 10.81 10.82 10.72 10.79 39,457 +0.01(+0.09%)
Sep 23, 2010 10.75 10.79 10.73 10.78 13,089 +0.04(+0.37%)
Sep 22, 2010 10.68 10.81 10.68 10.74 49,970 +0.10(+0.94%)
Sep 21, 2010 10.70 10.75 10.57 10.64 35,376 -0.01(-0.09%)
Sep 20, 2010 10.50 10.72 10.48 10.65 18,195 +0.17(+1.62%)
Sep 17, 2010 10.48 10.54 10.39 10.48 38,876 +0.00(+0.00%)
Sep 15, 2010 10.50 10.55 10.45 10.48 26,585 -0.01(-0.10%)
Sep 14, 2010 10.45 10.55 10.45 10.49 5,630 -0.02(-0.19%)
Sep 13, 2010 10.50 10.54 10.38 10.51 21,900 -0.03(-0.28%)
Sep 10, 2010 10.46 10.54 10.37 10.54 11,627 +0.14(+1.35%)
Sep 09, 2010 10.55 10.55 10.30 10.40 12,415 -0.21(-1.94%)
Sep 08, 2010 10.45 10.67 10.38 10.61 23,490 +0.23(+2.18%)
Sep 07, 2010 10.45 10.48 10.34 10.38 28,689 -0.07(-0.67%)
Sep 03, 2010 10.52 10.60 10.45 10.45 18,201 -0.04(-0.38%)
Sep 02, 2010 10.36 10.50 10.35 10.49 17,257 +0.14(+1.35%)
Sep 01, 2010 10.34 10.45 10.31 10.35 33,919 +0.11(+1.07%)
Aug 31, 2010 10.19 10.34 10.11 10.24 28,151 +0.02(+0.16%)
Aug 30, 2010 10.22 10.27 10.15 10.22 20,955 -0.02(-0.16%)
Aug 27, 2010 10.24 10.50 10.14 10.24 80,276 -0.24(-2.29%)
Aug 26, 2010 10.67 10.71 10.33 10.48 45,624 -0.19(-1.78%)
Aug 25, 2010 10.63 10.82 10.63 10.67 11,972 -0.13(-1.20%)
Aug 24, 2010 10.72 10.80 10.50 10.80 21,345 +0.00(+0.00%)
Aug 23, 2010 10.84 10.84 10.74 10.80 23,252 +0.14(+1.31%)
Aug 20, 2010 10.57 10.73 10.51 10.66 17,594 +0.04(+0.38%)
Aug 19, 2010 10.75 10.83 10.59 10.62 21,237 -0.19(-1.76%)
Aug 18, 2010 10.95 10.95 10.57 10.81 25,300 -0.14(-1.28%)
Aug 17, 2010 10.99 11.00 10.91 10.95 24,939 +0.14(+1.31%)
Aug 16, 2010 10.72 10.88 10.64 10.81 28,280 +0.01(+0.07%)
Aug 13, 2010 10.80 10.80 10.25 10.80 42,400 +0.07(+0.65%)
Aug 12, 2010 10.49 10.80 10.49 10.73 26,553 +0.08(+0.75%)
Aug 11, 2010 10.99 10.99 10.51 10.65 52,713 -0.34(-3.09%)
Aug 10, 2010 11.03 11.03 10.75 10.99 28,944 -0.09(-0.81%)
Aug 09, 2010 10.99 11.10 10.97 11.08 142,510 +0.23(+2.12%)
Aug 06, 2010 10.85 11.00 10.67 10.85 42,703 +0.16(+1.50%)
Aug 05, 2010 10.64 10.71 10.64 10.69 26,466 +0.02(+0.19%)
Aug 04, 2010 10.73 10.73 10.65 10.67 29,593 -0.01(-0.09%)
Aug 03, 2010 10.77 10.79 10.65 10.68 35,428 -0.05(-0.47%)
Aug 02, 2010 10.89 10.89 10.71 10.73 23,139 +0.04(+0.37%)
Jul 30, 2010 10.69 10.89 10.67 10.69 33,750 -0.11(-1.02%)
Jul 29, 2010 10.68 10.90 10.65 10.80 20,777 +0.16(+1.50%)
Jul 28, 2010 10.49 11.03 10.43 10.64 49,757 +0.20(+1.92%)
Jul 27, 2010 10.35 10.44 10.35 10.44 33,543 +0.07(+0.68%)
Jul 26, 2010 10.45 10.45 10.30 10.37 33,249 -0.02(-0.19%)
Jul 23, 2010 10.43 10.54 10.36 10.39 21,116 -0.09(-0.86%)
Jul 22, 2010 10.50 10.58 10.43 10.48 47,278 +0.13(+1.26%)
Jul 21, 2010 10.40 10.40 10.31 10.35 11,389 +0.00(+0.00%)
Jul 20, 2010 10.26 10.39 10.24 10.35 13,322 +0.11(+1.07%)
Jul 19, 2010 10.19 10.29 10.19 10.24 20,267 -0.04(-0.39%)
Jul 16, 2010 10.28 10.32 10.21 10.28 13,553 -0.02(-0.19%)
Jul 15, 2010 10.20 10.30 10.18 10.30 32,049 +0.01(+0.10%)
Jul 14, 2010 10.20 10.49 10.14 10.29 26,540 +0.12(+1.18%)
Jul 13, 2010 10.69 10.69 9.990 10.17 81,386 -0.32(-3.05%)
Jul 12, 2010 10.50 10.65 10.47 10.49 24,772 -0.03(-0.29%)
Jul 09, 2010 10.52 10.58 10.49 10.52 24,126 +0.03(+0.29%)
Jul 08, 2010 10.44 10.58 10.38 10.49 31,662 -0.15(-1.41%)
Jul 07, 2010 10.45 10.66 10.40 10.64 58,739 +0.14(+1.33%)
Jul 06, 2010 10.32 10.50 10.18 10.50 55,397 +0.30(+2.94%)
Jul 02, 2010 10.20 10.22 10.05 10.20 33,728 +0.27(+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.