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 24, 2011 3.211 3.217 3.195 3.206 72,295 -0.02(-0.53%)
May 23, 2011 3.206 3.245 3.203 3.223 133,183 +0.01(+0.35%)
May 20, 2011 3.209 3.231 3.203 3.211 71,873 -0.03(-0.87%)
May 19, 2011 3.206 3.240 3.183 3.240 61,962 +0.03(+1.06%)
May 18, 2011 3.183 3.206 3.183 3.206 26,824 -0.00(-0.00%)
May 17, 2011 3.192 3.226 3.149 3.206 133,906 +0.01(+0.18%)
May 16, 2011 3.180 3.248 3.161 3.200 153,031 +0.04(+1.16%)
May 13, 2011 3.152 3.183 3.121 3.164 145,745 +0.03(+0.99%)
May 12, 2011 3.138 3.158 3.130 3.132 78,818 -0.03(-0.80%)
May 11, 2011 3.166 3.166 3.138 3.158 40,024 +0.01(+0.36%)
May 10, 2011 3.178 3.178 3.135 3.147 154,579 -0.03(-0.99%)
May 09, 2011 3.096 3.245 3.096 3.178 164,863 +0.08(+2.73%)
May 06, 2011 3.091 3.096 3.082 3.094 93,500 +0.00(+0.09%)
May 05, 2011 3.102 3.110 3.082 3.091 78,711 -0.01(-0.36%)
May 04, 2011 3.094 3.105 3.086 3.102 68,440 +0.01(+0.27%)
May 03, 2011 3.096 3.096 3.091 3.094 95,991 -0.01(-0.27%)
May 02, 2011 3.102 3.102 3.102 3.102 97,893 +0.01(+0.36%)
Apr 29, 2011 3.085 3.094 3.080 3.091 91,294 +0.01(+0.46%)
Apr 28, 2011 3.068 3.077 3.066 3.077 45,204 +0.01(+0.37%)
Apr 27, 2011 3.096 3.105 3.066 3.066 108,495 -0.03(-1.00%)
Apr 26, 2011 3.088 3.096 3.083 3.096 82,958 +0.01(+0.27%)
Apr 25, 2011 3.066 3.088 3.066 3.088 188,327 +0.02(+0.73%)
Apr 21, 2011 3.040 3.077 3.034 3.066 151,398 +0.01(+0.37%)
Apr 20, 2011 3.074 3.077 3.054 3.054 41,732 -0.02(-0.73%)
Apr 19, 2011 3.066 3.077 3.063 3.077 79,004 +0.02(+0.64%)
Apr 18, 2011 3.054 3.068 3.046 3.057 55,436 +0.01(+0.28%)
Apr 15, 2011 3.063 3.068 3.046 3.049 38,724 -0.01(-0.37%)
Apr 14, 2011 3.060 3.068 3.049 3.060 46,386 -0.00(-0.09%)
Apr 13, 2011 3.068 3.068 3.057 3.063 58,758 -0.00(-0.09%)
Apr 12, 2011 3.077 3.080 3.060 3.066 66,581 -0.02(-0.64%)
Apr 11, 2011 3.077 3.085 3.057 3.085 159,160 +0.01(+0.18%)
Apr 08, 2011 3.077 3.080 3.054 3.080 80,567 -0.00(-0.09%)
Apr 07, 2011 3.063 3.082 3.035 3.082 105,930 +0.02(+0.73%)
Apr 06, 2011 3.054 3.060 3.029 3.060 98,667 +0.02(+0.55%)
Apr 05, 2011 3.046 3.060 3.035 3.043 89,400 -0.01(-0.27%)
Apr 04, 2011 3.057 3.057 3.004 3.052 182,722 +0.00(+0.09%)
Apr 01, 2011 3.060 3.068 3.049 3.049 83,875 -0.00(-0.09%)
Mar 31, 2011 3.068 3.073 3.052 3.052 49,907 -0.02(-0.74%)
Mar 30, 2011 3.079 3.079 3.060 3.074 44,960 +0.01(+0.29%)
Mar 29, 2011 3.074 3.077 3.065 3.065 77,540 -0.01(-0.27%)
Mar 28, 2011 3.079 3.079 3.065 3.074 82,667 +0.00(+0.09%)
Mar 25, 2011 3.065 3.082 3.052 3.071 119,083 +0.01(+0.27%)
Mar 24, 2011 3.063 3.096 3.063 3.063 104,124 +0.01(+0.27%)
Mar 23, 2011 3.060 3.060 3.052 3.054 80,348 -0.00(-0.09%)
Mar 22, 2011 3.049 3.060 3.046 3.057 77,986 +0.02(+0.73%)
Mar 21, 2011 3.050 3.054 3.032 3.035 48,203 -0.01(-0.36%)
Mar 18, 2011 3.040 3.046 3.035 3.046 66,964 +0.01(+0.46%)
Mar 17, 2011 2.988 3.032 2.988 3.032 64,527 +0.06(+1.87%)
Mar 16, 2011 2.960 3.015 2.960 2.976 40,877 +0.00(+0.00%)
Mar 15, 2011 2.987 3.013 2.965 2.976 113,112 -0.04(-1.20%)
Mar 14, 2011 3.049 3.049 3.013 3.013 45,525 -0.04(-1.37%)
Mar 11, 2011 3.032 3.054 3.030 3.054 108,765 +0.01(+0.46%)
Mar 10, 2011 3.082 3.082 3.038 3.040 25,397 -0.01(-0.18%)
Mar 09, 2011 3.085 3.127 3.035 3.046 122,746 +0.00(+0.09%)
Mar 08, 2011 3.027 3.085 3.027 3.043 158,327 +0.01(+0.46%)
Mar 07, 2011 3.024 3.038 3.018 3.029 93,019 +0.01(+0.27%)
Mar 04, 2011 3.005 3.021 3.005 3.021 62,667 +0.02(+0.55%)
Mar 03, 2011 2.991 3.018 2.991 3.005 52,416 +0.01(+0.37%)
Mar 02, 2011 3.010 3.035 2.982 2.994 196,443 -0.01(-0.18%)
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.