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, 2011 3.174 3.174 3.139 3.139 45,396 -0.01(-0.46%)
Aug 30, 2011 3.154 3.160 3.143 3.154 18,527 +0.02(+0.55%)
Aug 29, 2011 3.174 3.174 3.125 3.137 63,826 -0.00(-0.09%)
Aug 26, 2011 3.113 3.148 3.111 3.139 10,223 +0.01(+0.28%)
Aug 25, 2011 3.148 3.148 3.091 3.131 35,508 -0.03(-0.82%)
Aug 24, 2011 3.180 3.180 3.105 3.157 62,928 +0.01(+0.18%)
Aug 23, 2011 3.116 3.151 3.102 3.151 22,689 +0.05(+1.77%)
Aug 22, 2011 3.168 3.168 3.087 3.096 35,446 -0.04(-1.31%)
Aug 19, 2011 3.157 3.171 3.105 3.137 44,179 -0.03(-0.98%)
Aug 18, 2011 3.214 3.214 3.079 3.168 213,694 -0.01(-0.45%)
Aug 17, 2011 3.200 3.206 3.145 3.183 58,863 +0.01(+0.36%)
Aug 16, 2011 3.174 3.229 3.113 3.171 53,024 +0.03(+0.83%)
Aug 15, 2011 3.142 3.235 3.090 3.145 107,261 +0.03(+1.11%)
Aug 12, 2011 3.122 3.171 3.062 3.111 102,866 +0.02(+0.70%)
Aug 11, 2011 2.989 3.090 2.932 3.089 144,412 +0.15(+5.26%)
Aug 10, 2011 2.880 2.986 2.874 2.935 117,813 -0.01(-0.20%)
Aug 09, 2011 3.012 2.943 2.730 2.940 198,448 +0.13(+4.51%)
Aug 08, 2011 2.988 3.024 2.709 2.813 543,864 -0.26(-8.47%)
Aug 05, 2011 3.065 3.108 2.968 3.074 235,971 +0.03(+0.85%)
Aug 04, 2011 3.174 3.174 3.048 3.048 197,159 -0.13(-4.23%)
Aug 03, 2011 3.148 3.205 3.140 3.183 136,195 +0.02(+0.63%)
Aug 02, 2011 3.094 3.177 3.094 3.163 115,936 +0.03(+0.91%)
Aug 01, 2011 3.134 3.140 3.068 3.134 106,359 +0.06(+1.96%)
Jul 29, 2011 3.057 3.111 3.054 3.074 81,935 -0.02(-0.74%)
Jul 28, 2011 3.059 3.122 3.019 3.097 104,587 +0.04(+1.22%)
Jul 27, 2011 3.165 3.165 3.014 3.059 285,695 -0.13(-4.04%)
Jul 26, 2011 3.185 3.188 3.171 3.188 47,707 -0.01(-0.36%)
Jul 25, 2011 3.214 3.214 3.177 3.200 94,678 -0.01(-0.37%)
Jul 22, 2011 3.231 3.234 3.200 3.211 55,227 -0.02(-0.61%)
Jul 21, 2011 3.228 3.251 3.223 3.231 97,687 +0.00(+0.09%)
Jul 20, 2011 3.205 3.248 3.205 3.228 91,093 +0.03(+0.89%)
Jul 19, 2011 3.180 3.205 3.180 3.200 51,184 +0.01(+0.18%)
Jul 18, 2011 3.211 3.234 3.180 3.194 91,418 -0.04(-1.17%)
Jul 15, 2011 3.223 3.237 3.223 3.232 65,150 +0.00(+0.02%)
Jul 14, 2011 3.223 3.254 3.223 3.231 80,227 -0.01(-0.41%)
Jul 13, 2011 3.225 3.251 3.225 3.244 60,499 +0.01(+0.32%)
Jul 12, 2011 3.231 3.237 3.194 3.234 92,529 +0.01(+0.16%)
Jul 11, 2011 3.248 3.248 3.214 3.229 69,874 -0.02(-0.60%)
Jul 08, 2011 3.237 3.268 3.217 3.248 216,065 +0.02(+0.62%)
Jul 07, 2011 3.257 3.274 3.223 3.228 101,233 -0.01(-0.27%)
Jul 06, 2011 3.251 3.265 3.237 3.237 144,424 -0.02(-0.52%)
Jul 05, 2011 3.254 3.263 3.239 3.254 74,816 +0.01(+0.42%)
Jul 01, 2011 3.240 3.251 3.228 3.240 59,375 +0.00(+0.02%)
Jun 30, 2011 3.240 3.240 3.226 3.240 59,791 +0.00(+0.00%)
Jun 29, 2011 3.226 3.240 3.206 3.240 59,534 +0.00(+0.09%)
Jun 28, 2011 3.208 3.240 3.186 3.237 193,821 +0.05(+1.61%)
Jun 27, 2011 3.172 3.197 3.162 3.186 99,127 +0.03(+0.81%)
Jun 24, 2011 3.126 3.203 3.123 3.160 97,251 +0.01(+0.27%)
Jun 23, 2011 3.155 3.163 3.123 3.152 71,381 -0.01(-0.27%)
Jun 22, 2011 3.169 3.186 3.123 3.160 78,683 +0.01(+0.27%)
Jun 21, 2011 3.064 3.155 3.064 3.152 143,164 +0.08(+2.50%)
Jun 20, 2011 3.083 3.092 3.072 3.075 111,721 +0.00(+0.00%)
Jun 17, 2011 3.055 3.078 3.055 3.075 76,695 +0.03(+0.93%)
Jun 16, 2011 3.081 3.081 2.947 3.047 86,815 -0.01(-0.46%)
Jun 15, 2011 3.086 3.086 3.012 3.061 80,280 -0.03(-1.10%)
Jun 14, 2011 3.092 3.101 3.041 3.095 159,474 +0.01(+0.28%)
Jun 13, 2011 3.157 3.157 3.066 3.086 134,142 -0.05(-1.63%)
Jun 10, 2011 3.200 3.200 3.061 3.137 381,843 -0.06(-1.95%)
Jun 09, 2011 3.248 3.260 3.197 3.200 129,737 -0.03(-0.97%)
Jun 08, 2011 3.217 3.231 3.206 3.231 167,478 +0.02(+0.62%)
Jun 07, 2011 3.206 3.220 3.200 3.211 91,377 +0.01(+0.18%)
Jun 06, 2011 3.211 3.218 3.195 3.206 41,749 +0.01(+0.35%)
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.