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 (%)
Aug 31, 2010 2.601 2.640 2.581 2.614 110,267 +0.00(+0.16%)
Aug 30, 2010 2.609 2.622 2.591 2.610 82,080 -0.00(-0.16%)
Aug 27, 2010 2.614 2.681 2.589 2.614 314,440 -0.06(-2.29%)
Aug 26, 2010 2.724 2.734 2.637 2.676 178,708 -0.05(-1.78%)
Aug 25, 2010 2.714 2.762 2.714 2.724 46,894 -0.03(-1.20%)
Aug 24, 2010 2.737 2.757 2.681 2.757 83,608 +0.00(+0.00%)
Aug 23, 2010 2.767 2.767 2.742 2.757 91,077 +0.04(+1.31%)
Aug 20, 2010 2.699 2.739 2.683 2.721 68,915 +0.01(+0.38%)
Aug 19, 2010 2.744 2.765 2.704 2.711 83,185 -0.05(-1.76%)
Aug 18, 2010 2.796 2.796 2.699 2.760 99,099 -0.04(-1.28%)
Aug 17, 2010 2.806 2.808 2.785 2.796 97,685 +0.04(+1.31%)
Aug 16, 2010 2.737 2.778 2.716 2.759 110,772 +0.00(+0.07%)
Aug 13, 2010 2.757 2.757 2.617 2.757 166,080 +0.02(+0.65%)
Aug 12, 2010 2.678 2.757 2.678 2.739 104,007 +0.02(+0.75%)
Aug 11, 2010 2.806 2.806 2.683 2.719 206,476 -0.09(-3.09%)
Aug 10, 2010 2.816 2.816 2.744 2.806 113,373 -0.00(-0.09%)
Aug 09, 2010 2.785 2.813 2.780 2.808 562,270 +0.06(+2.12%)
Aug 06, 2010 2.750 2.788 2.704 2.750 168,483 +0.04(+1.50%)
Aug 05, 2010 2.697 2.715 2.697 2.709 104,421 +0.01(+0.19%)
Aug 04, 2010 2.720 2.720 2.699 2.704 116,758 -0.00(-0.09%)
Aug 03, 2010 2.730 2.735 2.699 2.707 139,780 -0.01(-0.47%)
Aug 02, 2010 2.760 2.760 2.715 2.720 91,294 +0.01(+0.37%)
Jul 30, 2010 2.709 2.760 2.704 2.709 133,159 -0.03(-1.02%)
Jul 29, 2010 2.707 2.763 2.699 2.737 81,975 +0.04(+1.50%)
Jul 28, 2010 2.659 2.796 2.645 2.697 196,315 +0.05(+1.92%)
Jul 27, 2010 2.623 2.646 2.623 2.646 132,343 +0.02(+0.68%)
Jul 26, 2010 2.649 2.649 2.611 2.628 131,183 -0.01(-0.19%)
Jul 23, 2010 2.644 2.671 2.626 2.633 83,312 -0.02(-0.86%)
Jul 22, 2010 2.661 2.682 2.643 2.656 186,534 +0.03(+1.26%)
Jul 21, 2010 2.636 2.636 2.613 2.623 44,935 +0.00(+0.00%)
Jul 20, 2010 2.600 2.633 2.595 2.623 52,561 +0.03(+1.07%)
Jul 19, 2010 2.583 2.608 2.583 2.595 79,963 -0.01(-0.39%)
Jul 16, 2010 2.606 2.617 2.589 2.606 53,473 -0.01(-0.19%)
Jul 15, 2010 2.585 2.611 2.580 2.611 126,448 +0.00(+0.10%)
Jul 14, 2010 2.585 2.659 2.571 2.608 104,713 +0.03(+1.18%)
Jul 13, 2010 2.709 2.709 2.532 2.578 321,106 -0.08(-3.05%)
Jul 12, 2010 2.661 2.699 2.654 2.659 97,737 -0.01(-0.29%)
Jul 09, 2010 2.666 2.682 2.659 2.666 95,188 +0.01(+0.29%)
Jul 08, 2010 2.646 2.682 2.631 2.659 124,921 -0.02(-0.66%)
Jul 07, 2010 2.629 2.682 2.616 2.676 233,509 +0.04(+1.33%)
Jul 06, 2010 2.596 2.641 2.561 2.641 220,223 +0.08(+2.94%)
Jul 02, 2010 2.566 2.571 2.528 2.566 134,081 +0.07(+2.72%)
Jul 01, 2010 2.508 2.513 2.493 2.498 104,794 -0.01(-0.40%)
Jun 30, 2010 2.508 2.510 2.495 2.508 66,038 +0.00(+0.00%)
Jun 29, 2010 2.495 2.508 2.485 2.508 149,489 -0.01(-0.20%)
Jun 25, 2010 2.513 2.513 2.495 2.513 71,803 +0.00(+0.10%)
Jun 24, 2010 2.515 2.518 2.495 2.510 62,103 +0.00(+0.00%)
Jun 23, 2010 2.505 2.510 2.493 2.510 52,681 +0.02(+0.60%)
Jun 22, 2010 2.503 2.507 2.493 2.495 42,898 -0.01(-0.20%)
Jun 21, 2010 2.498 2.503 2.488 2.500 86,484 +0.00(+0.10%)
Jun 18, 2010 2.498 2.528 2.458 2.498 206,516 +0.03(+1.33%)
Jun 17, 2010 2.453 2.465 2.440 2.465 198,128 +0.04(+1.45%)
Jun 16, 2010 2.420 2.445 2.420 2.430 45,800 -0.02(-0.62%)
Jun 15, 2010 2.445 2.445 2.422 2.445 43,701 +0.02(+0.62%)
Jun 14, 2010 2.410 2.445 2.407 2.430 92,673 +0.03(+1.36%)
Jun 11, 2010 2.427 2.430 2.390 2.397 91,934 -0.02(-0.83%)
Jun 10, 2010 2.402 2.424 2.390 2.417 83,749 +0.04(+1.59%)
Jun 09, 2010 2.405 2.415 2.375 2.380 58,278 -0.03(-1.15%)
Jun 08, 2010 2.360 2.410 2.357 2.407 152,497 +0.03(+1.47%)
Jun 07, 2010 2.357 2.372 2.357 2.372 91,813 +0.02(+0.85%)
Jun 04, 2010 2.352 2.380 2.350 2.352 49,903 -0.02(-0.84%)
Jun 03, 2010 2.370 2.397 2.362 2.372 92,146 -0.01(-0.29%)
Jun 02, 2010 2.400 2.410 2.366 2.379 80,137 -0.02(-0.65%)
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.