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 (%)
Jan 31, 2011 2.944 2.955 2.939 2.947 56,158 -0.01(-0.28%)
Jan 28, 2011 2.950 2.975 2.936 2.955 97,825 +0.00(+0.00%)
Jan 27, 2011 2.958 2.969 2.942 2.955 83,931 +0.01(+0.28%)
Jan 26, 2011 2.964 2.975 2.933 2.947 196,865 +0.00(+0.00%)
Jan 25, 2011 2.947 2.955 2.933 2.947 63,818 +0.01(+0.28%)
Jan 24, 2011 2.870 2.950 2.864 2.939 182,818 +0.08(+2.68%)
Jan 21, 2011 2.813 2.862 2.813 2.862 75,056 +0.04(+1.56%)
Jan 20, 2011 2.837 2.857 2.818 2.818 78,668 -0.02(-0.77%)
Jan 19, 2011 2.851 2.881 2.835 2.840 108,852 -0.02(-0.58%)
Jan 18, 2011 2.868 2.876 2.854 2.857 98,124 -0.01(-0.48%)
Jan 14, 2011 2.881 2.903 2.868 2.870 164,547 -0.04(-1.23%)
Jan 13, 2011 2.928 2.936 2.906 2.906 73,021 -0.03(-0.93%)
Jan 12, 2011 2.939 2.947 2.909 2.933 52,850 +0.01(+0.38%)
Jan 11, 2011 2.977 2.977 2.906 2.922 79,758 -0.03(-1.11%)
Jan 10, 2011 2.923 2.955 2.907 2.955 181,793 +0.03(+1.12%)
Jan 07, 2011 2.931 2.931 2.882 2.923 177,075 +0.01(+0.37%)
Jan 06, 2011 2.912 2.912 2.868 2.912 95,273 +0.00(+0.00%)
Jan 05, 2011 2.871 2.923 2.860 2.912 161,123 -0.01(-0.47%)
Jan 04, 2011 2.915 2.925 2.885 2.925 150,151 +0.03(+1.13%)
Jan 03, 2011 2.939 2.939 2.808 2.893 174,584 -0.05(-1.57%)
Dec 31, 2010 2.885 2.939 2.871 2.939 116,796 +0.07(+2.37%)
Dec 30, 2010 2.879 2.882 2.855 2.871 55,961 -0.01(-0.28%)
Dec 29, 2010 2.852 2.879 2.776 2.879 111,265 +0.06(+2.27%)
Dec 28, 2010 2.781 2.828 2.781 2.815 163,030 +0.03(+0.94%)
Dec 27, 2010 2.773 2.789 2.773 2.789 143,012 +0.03(+1.24%)
Dec 23, 2010 2.749 2.789 2.744 2.755 174,053 +0.01(+0.38%)
Dec 22, 2010 2.749 2.763 2.725 2.744 232,482 +0.02(+0.77%)
Dec 21, 2010 2.731 2.734 2.710 2.723 73,803 -0.01(-0.25%)
Dec 20, 2010 2.736 2.736 2.697 2.730 109,417 -0.00(-0.04%)
Dec 17, 2010 2.720 2.731 2.691 2.731 46,027 +0.02(+0.88%)
Dec 16, 2010 2.657 2.757 2.631 2.707 119,245 +0.07(+2.69%)
Dec 15, 2010 2.626 2.652 2.621 2.636 109,432 -0.02(-0.65%)
Dec 14, 2010 2.660 2.665 2.628 2.654 167,797 -0.02(-0.73%)
Dec 13, 2010 2.684 2.694 2.555 2.673 345,362 -0.01(-0.20%)
Dec 10, 2010 2.715 2.715 2.655 2.678 491,263 -0.05(-1.74%)
Dec 09, 2010 2.760 2.760 2.694 2.726 245,451 -0.03(-1.24%)
Dec 08, 2010 2.770 2.780 2.744 2.760 78,923 -0.02(-0.84%)
Dec 07, 2010 2.807 2.807 2.768 2.783 73,320 -0.00(-0.09%)
Dec 06, 2010 2.768 2.794 2.747 2.786 194,414 -0.01(-0.47%)
Dec 03, 2010 2.755 2.823 2.742 2.799 84,982 +0.00(+0.09%)
Dec 02, 2010 2.823 2.823 2.783 2.797 84,285 -0.02(-0.56%)
Dec 01, 2010 2.864 2.864 2.799 2.812 136,772 -0.02(-0.68%)
Nov 30, 2010 2.812 2.852 2.810 2.832 68,863 +0.00(+0.04%)
Nov 29, 2010 2.859 2.872 2.797 2.830 154,688 -0.05(-1.90%)
Nov 26, 2010 2.859 2.898 2.857 2.885 107,551 +0.03(+0.91%)
Nov 24, 2010 2.841 2.859 2.859 2.859 121,039 +0.02(+0.66%)
Nov 23, 2010 2.823 2.849 2.802 2.840 81,037 +0.02(+0.63%)
Nov 22, 2010 2.757 2.872 2.752 2.823 175,150 +0.02(+0.84%)
Nov 19, 2010 2.742 2.799 2.692 2.799 62,635 +0.05(+1.81%)
Nov 18, 2010 2.710 2.749 2.670 2.749 79,146 +0.07(+2.53%)
Nov 17, 2010 2.585 2.708 2.585 2.682 226,098 +0.08(+3.01%)
Nov 16, 2010 2.637 2.718 2.449 2.603 634,918 -0.02(-0.88%)
Nov 15, 2010 2.781 2.791 2.616 2.627 376,202 -0.16(-5.64%)
Nov 12, 2010 2.802 2.820 2.783 2.783 88,900 -0.02(-0.56%)
Nov 11, 2010 2.844 2.844 2.799 2.799 75,377 -0.03(-1.02%)
Nov 10, 2010 2.862 2.862 2.804 2.828 78,184 -0.04(-1.55%)
Nov 09, 2010 2.857 2.872 2.842 2.872 82,198 +0.03(+0.92%)
Nov 08, 2010 2.851 2.859 2.820 2.846 109,953 -0.01(-0.18%)
Nov 05, 2010 2.854 2.857 2.799 2.851 201,500 -0.02(-0.63%)
Nov 04, 2010 2.846 2.885 2.828 2.869 252,046 +0.05(+1.75%)
Nov 03, 2010 2.828 2.844 2.797 2.820 140,928 -0.02(-0.82%)
Nov 02, 2010 2.833 2.844 2.812 2.844 203,568 +0.01(+0.27%)
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.