PCM Fund, Inc. (NY: PCM )

9.060 +0.180 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.00 11.00 10.88 10.88 13,099 -0.05(-0.46%)
Aug 30, 2011 10.93 10.95 10.89 10.93 5,346 +0.06(+0.55%)
Aug 29, 2011 11.00 11.00 10.83 10.87 18,417 -0.01(-0.09%)
Aug 26, 2011 10.79 10.91 10.78 10.88 2,950 +0.03(+0.28%)
Aug 25, 2011 10.91 10.91 10.71 10.85 10,246 -0.09(-0.82%)
Aug 24, 2011 11.02 11.02 10.76 10.94 18,158 +0.02(+0.18%)
Aug 23, 2011 10.80 10.92 10.75 10.92 6,547 +0.19(+1.77%)
Aug 22, 2011 10.98 10.98 10.70 10.73 10,228 -0.14(-1.31%)
Aug 19, 2011 10.94 10.99 10.76 10.87 12,748 -0.11(-0.98%)
Aug 18, 2011 11.14 11.14 10.67 10.98 61,661 -0.05(-0.45%)
Aug 17, 2011 11.09 11.11 10.90 11.03 16,985 +0.04(+0.36%)
Aug 16, 2011 11.00 11.19 10.79 10.99 15,300 +0.09(+0.83%)
Aug 15, 2011 10.89 11.21 10.71 10.90 30,950 +0.12(+1.11%)
Aug 12, 2011 10.82 10.99 10.61 10.78 29,682 +0.07(+0.70%)
Aug 11, 2011 10.36 10.71 10.16 10.71 41,670 +0.54(+5.26%)
Aug 10, 2011 9.980 10.35 9.960 10.17 33,995 -0.02(-0.20%)
Aug 09, 2011 10.44 10.20 9.460 10.19 57,262 +0.36(+3.66%)
Aug 08, 2011 10.44 10.56 9.464 9.830 155,654 -0.91(-8.47%)
Aug 05, 2011 10.71 10.86 10.37 10.74 67,535 +0.09(+0.85%)
Aug 04, 2011 11.09 11.09 10.65 10.65 56,427 -0.47(-4.23%)
Aug 03, 2011 11.00 11.20 10.97 11.12 38,979 +0.07(+0.63%)
Aug 02, 2011 10.81 11.10 10.81 11.05 33,181 +0.10(+0.91%)
Aug 01, 2011 10.95 10.97 10.72 10.95 30,440 +0.21(+1.96%)
Jul 29, 2011 10.68 10.87 10.67 10.74 23,450 -0.08(-0.74%)
Jul 28, 2011 10.69 10.91 10.55 10.82 29,933 +0.13(+1.22%)
Jul 27, 2011 11.06 11.06 10.53 10.69 81,766 -0.45(-4.04%)
Jul 26, 2011 11.13 11.14 11.08 11.14 13,654 -0.04(-0.36%)
Jul 25, 2011 11.23 11.23 11.10 11.18 27,097 -0.04(-0.37%)
Jul 22, 2011 11.29 11.30 11.18 11.22 15,806 -0.07(-0.61%)
Jul 21, 2011 11.28 11.36 11.26 11.29 27,958 +0.01(+0.09%)
Jul 20, 2011 11.20 11.35 11.20 11.28 26,071 +0.10(+0.89%)
Jul 19, 2011 11.11 11.20 11.11 11.18 14,649 +0.02(+0.18%)
Jul 18, 2011 11.22 11.30 11.11 11.16 26,164 -0.13(-1.17%)
Jul 15, 2011 11.26 11.31 11.26 11.29 18,646 +0.00(+0.02%)
Jul 14, 2011 11.26 11.37 11.26 11.29 22,961 -0.05(-0.40%)
Jul 13, 2011 11.27 11.36 11.27 11.34 17,315 +0.04(+0.32%)
Jul 12, 2011 11.29 11.31 11.16 11.30 26,482 +0.02(+0.16%)
Jul 11, 2011 11.35 11.35 11.23 11.28 19,998 -0.07(-0.60%)
Jul 08, 2011 11.31 11.42 11.24 11.35 61,838 +0.07(+0.62%)
Jul 07, 2011 11.38 11.44 11.26 11.28 28,973 -0.11(-0.97%)
Jul 06, 2011 11.44 11.49 11.39 11.39 41,044 -0.06(-0.52%)
Jul 05, 2011 11.45 11.48 11.40 11.45 21,262 +0.05(+0.42%)
Jul 01, 2011 11.40 11.44 11.36 11.40 16,874 +0.00(+0.02%)
Jun 30, 2011 11.40 11.40 11.35 11.40 16,992 +0.00(+0.00%)
Jun 29, 2011 11.35 11.40 11.28 11.40 16,919 +0.01(+0.09%)
Jun 28, 2011 11.29 11.40 11.21 11.39 55,082 +0.18(+1.61%)
Jun 27, 2011 11.16 11.25 11.13 11.21 28,171 +0.09(+0.81%)
Jun 24, 2011 11.00 11.27 10.99 11.12 27,638 +0.03(+0.27%)
Jun 23, 2011 11.10 11.13 10.99 11.09 20,286 -0.03(-0.27%)
Jun 22, 2011 11.15 11.21 10.99 11.12 22,361 +0.03(+0.27%)
Jun 21, 2011 10.78 11.10 10.78 11.09 40,686 +0.27(+2.50%)
Jun 20, 2011 10.85 10.88 10.81 10.82 31,750 +0.00(+0.00%)
Jun 17, 2011 10.75 10.83 10.75 10.82 21,796 +0.10(+0.93%)
Jun 16, 2011 10.84 10.84 10.37 10.72 24,672 -0.05(-0.46%)
Jun 15, 2011 10.86 10.86 10.60 10.77 22,815 -0.12(-1.10%)
Jun 14, 2011 10.88 10.91 10.70 10.89 45,321 +0.03(+0.28%)
Jun 13, 2011 11.11 11.11 10.79 10.86 38,122 -0.18(-1.63%)
Jun 10, 2011 11.26 11.26 10.77 11.04 108,516 -0.22(-1.95%)
Jun 09, 2011 11.43 11.47 11.25 11.26 36,870 -0.19(-1.66%)
Jun 08, 2011 11.40 11.45 11.36 11.45 47,263 +0.07(+0.62%)
Jun 07, 2011 11.36 11.41 11.34 11.38 25,787 +0.02(+0.18%)
Jun 06, 2011 11.38 11.40 11.32 11.36 11,782 +0.04(+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.