PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.766 3.796 3.754 3.754 54,481 -0.03(-0.75%)
Nov 29, 2012 3.757 3.800 3.754 3.782 107,702 +0.03(+0.75%)
Nov 28, 2012 3.747 3.771 3.747 3.754 64,319 -0.00(-0.10%)
Nov 27, 2012 3.754 3.772 3.744 3.757 80,670 -0.01(-0.15%)
Nov 26, 2012 3.754 3.782 3.741 3.763 78,720 -0.01(-0.33%)
Nov 23, 2012 3.763 3.788 3.741 3.776 67,122 +0.02(+0.42%)
Nov 21, 2012 3.697 3.766 3.671 3.760 94,523 +0.06(+1.70%)
Nov 20, 2012 3.716 3.716 3.662 3.697 105,062 -0.00(-0.09%)
Nov 19, 2012 3.672 3.722 3.667 3.700 100,487 +0.04(+1.20%)
Nov 16, 2012 3.552 3.703 3.552 3.656 169,407 +0.11(+3.10%)
Nov 15, 2012 3.606 3.628 3.474 3.546 458,122 -0.08(-2.25%)
Nov 14, 2012 3.713 3.713 3.568 3.628 455,542 -0.11(-2.86%)
Nov 13, 2012 3.725 3.766 3.697 3.735 140,415 -0.02(-0.64%)
Nov 12, 2012 3.760 3.766 3.744 3.759 32,789 +0.00(+0.04%)
Nov 09, 2012 3.747 3.769 3.744 3.757 43,083 -0.01(-0.33%)
Nov 08, 2012 3.725 3.772 3.725 3.769 50,848 +0.04(+1.01%)
Nov 07, 2012 3.728 3.750 3.713 3.732 47,604 -0.02(-0.50%)
Nov 06, 2012 3.713 3.761 3.713 3.750 53,000 +0.01(+0.33%)
Nov 05, 2012 3.810 3.810 3.732 3.738 88,211 -0.05(-1.32%)
Nov 02, 2012 3.722 3.788 3.722 3.788 99,387 +0.03(+0.92%)
Nov 01, 2012 3.735 3.767 3.716 3.753 122,660 +0.04(+1.10%)
Oct 31, 2012 3.672 3.725 3.672 3.713 102,705 +0.05(+1.27%)
Oct 26, 2012 3.707 3.666 3.666 3.666 250,751 -0.04(-1.18%)
Oct 25, 2012 3.700 3.722 3.688 3.710 102,891 -0.01(-0.34%)
Oct 24, 2012 3.744 3.747 3.716 3.722 68,260 -0.01(-0.17%)
Oct 23, 2012 3.735 3.753 3.716 3.728 143,930 -0.03(-0.83%)
Oct 19, 2012 3.747 3.763 3.736 3.760 47,399 +0.02(+0.42%)
Oct 18, 2012 3.769 3.769 3.744 3.744 74,789 -0.02(-0.58%)
Oct 17, 2012 3.763 3.791 3.750 3.766 181,870 -0.04(-1.15%)
Oct 16, 2012 3.813 3.838 3.791 3.810 33,849 -0.00(-0.08%)
Oct 15, 2012 3.788 3.838 3.788 3.813 52,869 +0.00(+0.08%)
Oct 12, 2012 3.785 3.853 3.775 3.810 90,078 +0.05(+1.24%)
Oct 11, 2012 3.747 3.863 3.747 3.763 210,551 +0.05(+1.27%)
Oct 10, 2012 3.797 3.803 3.653 3.716 313,615 -0.12(-3.02%)
Oct 09, 2012 3.903 3.903 3.814 3.831 130,461 -0.04(-1.05%)
Oct 08, 2012 3.869 3.909 3.869 3.872 42,886 -0.02(-0.48%)
Oct 05, 2012 3.863 3.909 3.844 3.891 67,337 +0.03(+0.72%)
Oct 04, 2012 3.844 3.878 3.844 3.863 57,857 -0.01(-0.24%)
Oct 03, 2012 3.841 3.875 3.841 3.872 47,073 +0.02(+0.56%)
Oct 02, 2012 3.841 3.863 3.841 3.850 55,263 +0.01(+0.19%)
Oct 01, 2012 3.872 3.875 3.841 3.843 28,240 -0.01(-0.19%)
Sep 28, 2012 3.832 3.875 3.832 3.850 44,710 +0.01(+0.16%)
Sep 27, 2012 3.819 3.872 3.816 3.844 21,781 +0.02(+0.41%)
Sep 26, 2012 3.825 3.838 3.791 3.829 96,548 -0.01(-0.24%)
Sep 25, 2012 3.832 3.872 3.825 3.838 74,047 +0.00(+0.00%)
Sep 24, 2012 3.825 3.875 3.779 3.838 115,938 -0.01(-0.32%)
Sep 21, 2012 3.872 3.875 3.824 3.850 45,764 +0.01(+0.16%)
Sep 20, 2012 3.866 3.866 3.838 3.844 39,682 +0.00(+0.00%)
Sep 19, 2012 3.832 3.853 3.776 3.844 53,493 +0.02(+0.41%)
Sep 18, 2012 3.760 3.838 3.760 3.829 58,750 +0.06(+1.56%)
Sep 17, 2012 3.760 3.813 3.760 3.770 87,210 +0.00(+0.00%)
Sep 14, 2012 3.751 3.776 3.726 3.770 60,259 +0.03(+0.91%)
Sep 13, 2012 3.788 3.788 3.711 3.736 78,073 -0.04(-0.99%)
Sep 12, 2012 3.760 3.782 3.751 3.773 69,274 +0.00(+0.08%)
Sep 11, 2012 3.773 3.788 3.751 3.770 59,124 -0.01(-0.33%)
Sep 10, 2012 3.763 3.800 3.748 3.782 50,287 +0.02(+0.57%)
Sep 07, 2012 3.754 3.773 3.733 3.760 72,286 +0.00(+0.03%)
Sep 06, 2012 3.837 3.853 3.705 3.759 170,466 -0.09(-2.28%)
Sep 05, 2012 3.785 3.853 3.733 3.847 127,375 +0.07(+1.88%)
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.