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 (%)
May 28, 2010 2.382 2.382 2.360 2.382 20,002 +0.01(+0.42%)
May 27, 2010 2.370 2.387 2.350 2.372 73,633 +0.02(+1.06%)
May 26, 2010 2.325 2.405 2.322 2.347 1,601 +0.05(+2.17%)
May 25, 2010 2.285 2.322 2.260 2.297 59,337 -0.03(-1.18%)
May 24, 2010 2.312 2.382 2.257 2.325 93,471 -0.00(-0.11%)
May 21, 2010 2.305 2.365 2.257 2.327 166,516 +0.02(+0.97%)
May 20, 2010 2.238 2.357 2.238 2.305 211,366 +0.01(+0.33%)
May 19, 2010 2.322 2.335 2.250 2.297 137,753 -0.03(-1.50%)
May 18, 2010 2.322 2.352 2.322 2.332 44,165 +0.01(+0.43%)
May 17, 2010 2.340 2.350 2.292 2.322 123,433 -0.01(-0.64%)
May 14, 2010 2.337 2.437 2.312 2.337 156,449 -0.08(-3.51%)
May 13, 2010 2.385 2.435 2.385 2.422 106,618 +0.00(+0.10%)
May 12, 2010 2.372 2.430 2.372 2.420 90,392 +0.04(+1.68%)
May 11, 2010 2.368 2.380 2.345 2.380 83,096 -0.00(-0.10%)
May 10, 2010 2.353 2.382 2.343 2.382 213,805 +0.12(+5.14%)
May 07, 2010 2.206 2.313 2.206 2.266 204,486 +0.03(+1.44%)
May 06, 2010 2.350 2.382 1.691 2.234 889,806 -0.15(-6.15%)
May 05, 2010 2.402 2.407 2.380 2.380 142,801 -0.06(-2.34%)
May 04, 2010 2.437 2.464 2.417 2.437 87,796 +0.00(+0.00%)
May 03, 2010 2.429 2.489 2.429 2.437 253,744 +0.01(+0.41%)
Apr 30, 2010 2.442 2.444 2.402 2.427 114,589 -0.00(-0.10%)
Apr 29, 2010 2.420 2.437 2.410 2.429 105,000 +0.02(+0.93%)
Apr 28, 2010 2.348 2.410 2.345 2.407 137,351 +0.05(+1.96%)
Apr 27, 2010 2.348 2.372 2.333 2.361 146,831 -0.02(-0.80%)
Apr 26, 2010 2.370 2.387 2.343 2.380 124,483 +0.02(+0.84%)
Apr 23, 2010 2.345 2.363 2.345 2.360 131,986 +0.00(+0.21%)
Apr 22, 2010 2.367 2.370 2.298 2.355 124,774 +0.02(+0.96%)
Apr 21, 2010 2.320 2.353 2.320 2.333 142,753 +0.00(+0.11%)
Apr 20, 2010 2.350 2.385 2.308 2.330 159,279 -0.03(-1.47%)
Apr 19, 2010 2.385 2.385 2.350 2.365 197,560 -0.05(-2.15%)
Apr 16, 2010 2.407 2.429 2.407 2.417 69,091 -0.01(-0.41%)
Apr 15, 2010 2.442 2.454 2.420 2.427 96,981 -0.00(-0.20%)
Apr 14, 2010 2.390 2.442 2.390 2.432 136,892 +0.03(+1.24%)
Apr 13, 2010 2.367 2.405 2.367 2.402 65,888 +0.04(+1.57%)
Apr 12, 2010 2.380 2.405 2.360 2.365 116,900 -0.02(-0.76%)
Apr 09, 2010 2.405 2.405 2.345 2.383 95,351 -0.01(-0.38%)
Apr 08, 2010 2.323 2.392 2.291 2.392 109,534 +0.06(+2.71%)
Apr 07, 2010 2.357 2.362 2.311 2.329 103,543 -0.01(-0.37%)
Apr 06, 2010 2.301 2.357 2.301 2.338 59,056 +0.02(+0.74%)
Apr 05, 2010 2.338 2.347 2.296 2.320 150,802 -0.01(-0.32%)
Apr 01, 2010 2.350 2.328 2.328 2.328 99,158 -0.02(-0.94%)
Mar 31, 2010 2.330 2.362 2.323 2.350 144,015 +0.00(+0.00%)
Mar 30, 2010 2.350 2.350 2.333 2.350 96,277 +0.01(+0.36%)
Mar 29, 2010 2.318 2.345 2.293 2.342 63,108 +0.02(+0.91%)
Mar 26, 2010 2.271 2.320 2.271 2.320 138,879 +0.03(+1.51%)
Mar 25, 2010 2.286 2.328 2.249 2.286 289,421 +0.01(+0.32%)
Mar 24, 2010 2.261 2.279 2.168 2.279 227,943 +0.03(+1.31%)
Mar 23, 2010 2.239 2.264 2.217 2.249 206,038 +0.02(+0.88%)
Mar 22, 2010 2.207 2.239 2.197 2.229 59,279 +0.02(+1.00%)
Mar 19, 2010 2.190 2.215 2.178 2.207 157,455 +0.00(+0.22%)
Mar 18, 2010 2.190 2.234 2.190 2.202 81,476 -0.01(-0.33%)
Mar 17, 2010 2.185 2.212 2.185 2.210 158,731 +0.02(+0.90%)
Mar 16, 2010 2.146 2.195 2.131 2.190 219,937 +0.03(+1.60%)
Mar 15, 2010 2.156 2.158 2.153 2.156 60,921 -0.02(-1.13%)
Mar 12, 2010 2.165 2.183 2.165 2.180 213,410 -0.00(-0.11%)
Mar 11, 2010 2.227 2.227 2.168 2.183 288,934 -0.03(-1.44%)
Mar 10, 2010 2.197 2.220 2.185 2.215 93,595 +0.03(+1.46%)
Mar 09, 2010 2.173 2.188 2.160 2.183 101,263 +0.01(+0.34%)
Mar 08, 2010 2.202 2.222 2.165 2.175 245,944 -0.03(-1.37%)
Mar 05, 2010 2.197 2.236 2.190 2.206 111,335 +0.01(+0.60%)
Mar 04, 2010 2.197 2.219 2.184 2.192 162,306 -0.00(-0.22%)
Mar 03, 2010 2.283 2.297 2.195 2.197 252,227 -0.04(-1.96%)
Mar 02, 2010 2.248 2.310 2.227 2.241 260,456 +0.02(+1.10%)
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.