PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.432 2.434 2.420 2.432 68,104 +0.00(+0.00%)
Jun 29, 2010 2.420 2.432 2.410 2.432 154,166 -0.00(-0.20%)
Jun 25, 2010 2.437 2.437 2.420 2.437 74,049 +0.00(+0.10%)
Jun 24, 2010 2.439 2.442 2.420 2.434 64,046 +0.00(+0.00%)
Jun 23, 2010 2.429 2.434 2.417 2.434 54,329 +0.01(+0.61%)
Jun 22, 2010 2.427 2.431 2.417 2.420 44,240 -0.00(-0.20%)
Jun 21, 2010 2.422 2.427 2.412 2.425 89,189 +0.00(+0.10%)
Jun 18, 2010 2.422 2.451 2.383 2.422 212,977 +0.03(+1.33%)
Jun 17, 2010 2.378 2.390 2.366 2.390 204,327 +0.03(+1.45%)
Jun 16, 2010 2.346 2.371 2.346 2.356 47,233 -0.01(-0.62%)
Jun 15, 2010 2.371 2.371 2.349 2.371 45,068 +0.01(+0.62%)
Jun 14, 2010 2.337 2.371 2.334 2.356 95,573 +0.03(+1.36%)
Jun 11, 2010 2.354 2.356 2.317 2.325 94,810 -0.02(-0.83%)
Jun 10, 2010 2.329 2.351 2.317 2.344 86,369 +0.04(+1.59%)
Jun 09, 2010 2.332 2.342 2.303 2.307 60,102 -0.03(-1.15%)
Jun 08, 2010 2.288 2.337 2.286 2.334 157,268 +0.03(+1.47%)
Jun 07, 2010 2.286 2.300 2.286 2.300 94,686 +0.02(+0.85%)
Jun 04, 2010 2.281 2.308 2.279 2.281 51,464 -0.02(-0.84%)
Jun 03, 2010 2.298 2.325 2.291 2.300 95,029 -0.01(-0.29%)
Jun 02, 2010 2.327 2.337 2.294 2.307 82,644 -0.02(-0.65%)
Jun 01, 2010 2.332 2.334 2.312 2.322 106,993 +0.01(+0.53%)
May 28, 2010 2.310 2.310 2.289 2.310 20,628 +0.01(+0.42%)
May 27, 2010 2.298 2.315 2.279 2.300 75,937 +0.02(+1.06%)
May 26, 2010 2.254 2.332 2.252 2.276 1,651 +0.05(+2.17%)
May 25, 2010 2.216 2.252 2.191 2.228 61,194 -0.03(-1.18%)
May 24, 2010 2.242 2.310 2.189 2.254 96,396 -0.00(-0.11%)
May 21, 2010 2.235 2.293 2.189 2.257 171,726 +0.02(+0.97%)
May 20, 2010 2.170 2.286 2.170 2.235 217,979 +0.01(+0.33%)
May 19, 2010 2.252 2.264 2.182 2.228 142,062 -0.03(-1.50%)
May 18, 2010 2.252 2.281 2.252 2.262 45,546 +0.01(+0.43%)
May 17, 2010 2.269 2.279 2.223 2.252 127,294 -0.01(-0.64%)
May 14, 2010 2.266 2.363 2.242 2.266 161,344 -0.08(-3.51%)
May 13, 2010 2.312 2.361 2.312 2.349 109,954 +0.00(+0.10%)
May 12, 2010 2.300 2.356 2.300 2.346 93,220 +0.04(+1.68%)
May 11, 2010 2.297 2.308 2.274 2.308 85,696 -0.00(-0.10%)
May 10, 2010 2.281 2.310 2.272 2.310 220,494 +0.11(+5.14%)
May 07, 2010 2.139 2.243 2.139 2.197 210,884 +0.03(+1.44%)
May 06, 2010 2.279 2.310 1.639 2.166 917,646 -0.14(-6.15%)
May 05, 2010 2.329 2.334 2.308 2.308 147,269 -0.06(-2.34%)
May 04, 2010 2.363 2.389 2.344 2.363 90,543 +0.00(+0.00%)
May 03, 2010 2.356 2.413 2.356 2.363 261,683 +0.01(+0.41%)
Apr 30, 2010 2.368 2.370 2.329 2.353 118,174 -0.00(-0.10%)
Apr 29, 2010 2.346 2.363 2.337 2.356 108,285 +0.02(+0.93%)
Apr 28, 2010 2.276 2.337 2.274 2.334 141,649 +0.04(+1.96%)
Apr 27, 2010 2.276 2.300 2.262 2.289 151,425 -0.02(-0.80%)
Apr 26, 2010 2.298 2.315 2.272 2.308 128,378 +0.02(+0.84%)
Apr 23, 2010 2.274 2.291 2.274 2.288 136,116 +0.00(+0.21%)
Apr 22, 2010 2.296 2.299 2.228 2.284 128,678 +0.02(+0.96%)
Apr 21, 2010 2.250 2.281 2.250 2.262 147,219 +0.00(+0.11%)
Apr 20, 2010 2.279 2.312 2.238 2.260 164,263 -0.03(-1.47%)
Apr 19, 2010 2.312 2.312 2.279 2.293 203,742 -0.05(-2.15%)
Apr 16, 2010 2.334 2.356 2.334 2.344 71,253 -0.01(-0.41%)
Apr 15, 2010 2.368 2.380 2.346 2.353 100,015 -0.00(-0.20%)
Apr 14, 2010 2.317 2.368 2.317 2.358 141,175 +0.03(+1.24%)
Apr 13, 2010 2.296 2.332 2.296 2.329 67,950 +0.04(+1.57%)
Apr 12, 2010 2.308 2.332 2.288 2.293 120,557 -0.02(-0.76%)
Apr 09, 2010 2.332 2.332 2.274 2.311 98,335 -0.01(-0.38%)
Apr 08, 2010 2.252 2.320 2.221 2.320 112,961 +0.06(+2.71%)
Apr 07, 2010 2.286 2.291 2.240 2.258 106,783 -0.01(-0.37%)
Apr 06, 2010 2.231 2.286 2.231 2.267 60,904 +0.02(+0.74%)
Apr 05, 2010 2.267 2.275 2.226 2.250 155,520 -0.01(-0.32%)
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.