PCM Fund, Inc. (NY: PCM )

7.920 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.964 3.017 2.961 2.981 84,499 -0.02(-0.74%)
Jul 28, 2011 2.967 3.028 2.928 3.003 107,860 +0.04(+1.22%)
Jul 27, 2011 3.069 3.069 2.922 2.967 294,634 -0.12(-4.04%)
Jul 26, 2011 3.089 3.092 3.075 3.092 49,200 -0.01(-0.36%)
Jul 25, 2011 3.117 3.117 3.080 3.103 97,640 -0.01(-0.37%)
Jul 22, 2011 3.133 3.136 3.103 3.114 56,955 -0.02(-0.61%)
Jul 21, 2011 3.130 3.153 3.125 3.133 100,743 +0.00(+0.09%)
Jul 20, 2011 3.108 3.150 3.108 3.130 93,943 +0.03(+0.89%)
Jul 19, 2011 3.083 3.108 3.083 3.103 52,785 +0.01(+0.18%)
Jul 18, 2011 3.114 3.136 3.083 3.097 94,278 -0.04(-1.17%)
Jul 15, 2011 3.125 3.139 3.125 3.134 67,188 +0.00(+0.02%)
Jul 14, 2011 3.125 3.155 3.125 3.133 82,737 -0.01(-0.40%)
Jul 13, 2011 3.128 3.153 3.128 3.146 62,392 +0.01(+0.32%)
Jul 12, 2011 3.133 3.139 3.097 3.136 95,424 +0.00(+0.16%)
Jul 11, 2011 3.150 3.150 3.117 3.131 72,060 -0.02(-0.60%)
Jul 08, 2011 3.139 3.169 3.119 3.150 222,825 +0.02(+0.62%)
Jul 07, 2011 3.158 3.175 3.125 3.130 104,400 -0.01(-0.27%)
Jul 06, 2011 3.152 3.166 3.139 3.139 148,943 -0.02(-0.52%)
Jul 05, 2011 3.155 3.164 3.140 3.155 77,157 +0.01(+0.42%)
Jul 01, 2011 3.141 3.152 3.130 3.142 61,233 +0.00(+0.02%)
Jun 30, 2011 3.141 3.141 3.128 3.141 61,661 +0.00(+0.00%)
Jun 29, 2011 3.128 3.141 3.108 3.141 61,396 +0.00(+0.09%)
Jun 28, 2011 3.111 3.141 3.089 3.139 199,885 +0.05(+1.61%)
Jun 27, 2011 3.075 3.100 3.066 3.089 102,228 +0.02(+0.81%)
Jun 24, 2011 3.031 3.106 3.028 3.064 100,294 +0.01(+0.27%)
Jun 23, 2011 3.059 3.067 3.028 3.056 73,615 -0.01(-0.27%)
Jun 22, 2011 3.073 3.089 3.028 3.064 81,145 +0.01(+0.27%)
Jun 21, 2011 2.971 3.059 2.971 3.056 147,644 +0.07(+2.50%)
Jun 20, 2011 2.990 2.998 2.979 2.982 115,216 +0.00(+0.00%)
Jun 17, 2011 2.962 2.984 2.962 2.982 79,094 +0.03(+0.93%)
Jun 16, 2011 2.987 2.987 2.858 2.954 89,531 -0.01(-0.46%)
Jun 15, 2011 2.993 2.993 2.921 2.968 82,792 -0.03(-1.10%)
Jun 14, 2011 2.998 3.006 2.949 3.001 164,464 +0.01(+0.28%)
Jun 13, 2011 3.062 3.062 2.973 2.993 138,339 -0.05(-1.63%)
Jun 10, 2011 3.103 3.103 2.968 3.042 393,790 -0.06(-1.95%)
Jun 09, 2011 3.150 3.161 3.100 3.103 133,796 -0.03(-0.97%)
Jun 08, 2011 3.120 3.133 3.109 3.133 172,718 +0.02(+0.62%)
Jun 07, 2011 3.109 3.122 3.103 3.114 94,236 +0.01(+0.18%)
Jun 06, 2011 3.114 3.120 3.098 3.109 43,056 +0.01(+0.35%)
Jun 03, 2011 3.106 3.106 3.095 3.098 38,890 -0.01(-0.35%)
May 24, 2011 3.114 3.120 3.098 3.109 74,557 -0.02(-0.53%)
May 23, 2011 3.108 3.147 3.106 3.125 137,350 +0.01(+0.35%)
May 20, 2011 3.111 3.133 3.106 3.114 74,122 -0.03(-0.87%)
May 19, 2011 3.109 3.141 3.087 3.141 63,900 +0.03(+1.06%)
May 18, 2011 3.087 3.109 3.087 3.109 27,663 -0.00(-0.00%)
May 17, 2011 3.095 3.128 3.054 3.109 138,096 +0.01(+0.18%)
May 16, 2011 3.084 3.150 3.065 3.103 157,819 +0.04(+1.16%)
May 13, 2011 3.057 3.087 3.026 3.068 150,305 +0.03(+0.99%)
May 12, 2011 3.043 3.062 3.035 3.037 81,284 -0.02(-0.80%)
May 11, 2011 3.070 3.070 3.043 3.062 41,276 +0.01(+0.36%)
May 10, 2011 3.081 3.081 3.040 3.051 159,416 -0.03(-0.99%)
May 09, 2011 3.002 3.146 3.002 3.081 170,021 +0.08(+2.73%)
May 06, 2011 2.997 3.002 2.989 3.000 96,425 +0.00(+0.09%)
May 05, 2011 3.008 3.016 2.989 2.997 81,174 -0.01(-0.36%)
May 04, 2011 3.000 3.011 2.992 3.008 70,582 +0.01(+0.27%)
May 03, 2011 3.002 3.002 2.997 3.000 98,994 -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.