PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.831 3.874 3.831 3.849 44,721 +0.01(+0.16%)
Sep 27, 2012 3.818 3.871 3.815 3.843 21,786 +0.02(+0.41%)
Sep 26, 2012 3.825 3.837 3.791 3.828 96,570 -0.01(-0.24%)
Sep 25, 2012 3.831 3.871 3.825 3.837 74,064 +0.00(+0.00%)
Sep 24, 2012 3.825 3.874 3.778 3.837 115,964 -0.01(-0.32%)
Sep 21, 2012 3.871 3.874 3.823 3.849 45,775 +0.01(+0.16%)
Sep 20, 2012 3.865 3.865 3.837 3.843 39,691 +0.00(+0.00%)
Sep 19, 2012 3.831 3.853 3.775 3.843 53,506 +0.02(+0.41%)
Sep 18, 2012 3.759 3.837 3.759 3.828 58,764 +0.06(+1.56%)
Sep 17, 2012 3.759 3.812 3.759 3.769 87,230 +0.00(+0.00%)
Sep 14, 2012 3.750 3.775 3.725 3.769 60,272 +0.03(+0.91%)
Sep 13, 2012 3.787 3.787 3.710 3.735 78,091 -0.04(-0.99%)
Sep 12, 2012 3.759 3.781 3.750 3.772 69,290 +0.00(+0.08%)
Sep 11, 2012 3.772 3.787 3.750 3.769 59,138 -0.01(-0.33%)
Sep 10, 2012 3.763 3.800 3.747 3.781 50,298 +0.02(+0.57%)
Sep 07, 2012 3.753 3.772 3.732 3.760 72,303 +0.00(+0.03%)
Sep 06, 2012 3.837 3.852 3.704 3.758 170,505 -0.09(-2.28%)
Sep 05, 2012 3.784 3.852 3.732 3.846 127,404 +0.07(+1.88%)
Sep 04, 2012 3.750 3.805 3.670 3.775 97,855 +0.06(+1.49%)
Aug 31, 2012 3.729 3.741 3.701 3.719 122,037 -0.02(-0.66%)
Aug 30, 2012 3.753 3.772 3.729 3.744 39,677 -0.02(-0.41%)
Aug 29, 2012 3.719 3.809 3.689 3.760 75,467 +0.05(+1.24%)
Aug 27, 2012 3.655 3.723 3.649 3.713 90,965 +0.06(+1.52%)
Aug 24, 2012 3.639 3.661 3.639 3.658 38,126 -0.00(-0.08%)
Aug 23, 2012 3.639 3.667 3.636 3.661 54,309 +0.00(+0.00%)
Aug 22, 2012 3.624 3.667 3.619 3.661 94,045 +0.03(+0.76%)
Aug 21, 2012 3.618 3.646 3.618 3.633 71,414 -0.00(-0.08%)
Aug 20, 2012 3.633 3.652 3.612 3.636 53,757 -0.02(-0.51%)
Aug 17, 2012 3.609 3.667 3.609 3.655 38,583 +0.04(+1.11%)
Aug 16, 2012 3.615 3.624 3.612 3.615 183,161 +0.00(+0.08%)
Aug 15, 2012 3.587 3.636 3.587 3.612 57,992 +0.05(+1.39%)
Aug 14, 2012 3.590 3.612 3.553 3.562 94,843 -0.04(-1.03%)
Aug 13, 2012 3.630 3.634 3.593 3.599 138,596 -0.02(-0.60%)
Aug 10, 2012 3.636 3.657 3.612 3.621 22,614 -0.02(-0.59%)
Aug 09, 2012 3.667 3.669 3.612 3.642 70,271 +0.00(+0.02%)
Aug 08, 2012 3.592 3.725 3.592 3.642 74,145 +0.05(+1.52%)
Aug 07, 2012 3.587 3.615 3.581 3.587 68,006 +0.00(+0.00%)
Aug 06, 2012 3.603 3.642 3.581 3.587 145,579 -0.03(-0.85%)
Aug 03, 2012 3.581 3.621 3.572 3.618 112,993 +0.04(+1.08%)
Aug 02, 2012 3.587 3.587 3.575 3.579 137,649 -0.00(-0.14%)
Aug 01, 2012 3.581 3.621 3.575 3.584 73,103 +0.00(+0.09%)
Jul 31, 2012 3.566 3.581 3.559 3.581 55,281 +0.02(+0.43%)
Jul 30, 2012 3.581 3.581 3.554 3.566 61,335 -0.01(-0.26%)
Jul 27, 2012 3.560 3.581 3.549 3.575 55,062 +0.02(+0.60%)
Jul 26, 2012 3.578 3.578 3.529 3.554 32,160 +0.00(+0.09%)
Jul 25, 2012 3.557 3.557 3.540 3.551 83,302 -0.02(-0.69%)
Jul 24, 2012 3.578 3.597 3.557 3.575 78,327 +0.02(+0.52%)
Jul 23, 2012 3.489 3.593 3.459 3.557 170,754 -0.01(-0.26%)
Jul 20, 2012 3.502 3.636 3.450 3.566 172,695 +0.06(+1.57%)
Jul 19, 2012 3.526 3.556 3.505 3.511 110,461 -0.03(-0.91%)
Jul 18, 2012 3.554 3.560 3.508 3.543 45,885 -0.00(-0.13%)
Jul 17, 2012 3.535 3.551 3.499 3.548 104,159 +0.02(+0.54%)
Jul 16, 2012 3.551 3.551 3.526 3.529 55,056 -0.01(-0.19%)
Jul 13, 2012 3.483 3.541 3.471 3.535 129,534 +0.04(+1.05%)
Jul 12, 2012 3.489 3.538 3.477 3.499 81,006 +0.02(+0.44%)
Jul 11, 2012 3.437 3.501 3.437 3.483 120,925 +0.03(+0.89%)
Jul 10, 2012 3.434 3.468 3.428 3.453 53,723 +0.01(+0.27%)
Jul 09, 2012 3.425 3.447 3.413 3.443 34,732 +0.04(+1.16%)
Jul 06, 2012 3.410 3.413 3.389 3.404 19,665 +0.00(+0.00%)
Jul 05, 2012 3.422 3.422 3.401 3.404 78,614 -0.01(-0.44%)
Jul 03, 2012 3.392 3.419 3.392 3.419 60,531 +0.02(+0.53%)
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.