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 (%)
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%)
Jul 02, 2012 3.392 3.413 3.389 3.401 75,913 +0.02(+0.63%)
Jun 29, 2012 3.395 3.404 3.361 3.380 70,859 +0.01(+0.24%)
Jun 28, 2012 3.352 3.377 3.352 3.372 12,479 -0.01(-0.24%)
Jun 27, 2012 3.395 3.395 3.307 3.380 69,177 -0.00(-0.09%)
Jun 26, 2012 3.361 3.398 3.361 3.383 30,191 +0.01(+0.36%)
Jun 25, 2012 3.358 3.374 3.340 3.371 13,075 +0.01(+0.18%)
Jun 22, 2012 3.383 3.386 3.364 3.364 57,171 +0.00(+0.09%)
Jun 21, 2012 3.358 3.389 3.358 3.361 74,044 -0.01(-0.18%)
Jun 20, 2012 3.343 3.377 3.343 3.368 69,470 +0.01(+0.36%)
Jun 19, 2012 3.328 3.368 3.328 3.355 47,820 +0.00(+0.09%)
Jun 18, 2012 3.337 3.352 3.319 3.352 41,358 +0.02(+0.64%)
Jun 15, 2012 3.313 3.352 3.313 3.331 32,030 +0.02(+0.55%)
Jun 14, 2012 3.301 3.334 3.299 3.313 16,681 +0.01(+0.37%)
Jun 13, 2012 3.310 3.322 3.295 3.301 48,511 -0.04(-1.09%)
Jun 12, 2012 3.295 3.349 3.292 3.337 62,853 +0.04(+1.20%)
Jun 11, 2012 3.313 3.328 3.292 3.298 46,106 -0.04(-1.17%)
Jun 08, 2012 3.295 3.337 3.295 3.337 12,233 +0.02(+0.59%)
Jun 07, 2012 3.298 3.332 3.298 3.317 22,100 +0.02(+0.68%)
Jun 06, 2012 3.276 3.319 3.276 3.295 25,797 +0.01(+0.18%)
Jun 05, 2012 3.273 3.319 3.273 3.289 40,918 +0.00(+0.00%)
Jun 04, 2012 3.319 3.319 3.273 3.289 44,305 -0.01(-0.27%)
Jun 01, 2012 3.313 3.313 3.284 3.298 27,421 -0.00(-0.09%)
May 31, 2012 3.295 3.319 3.295 3.301 16,774 -0.01(-0.27%)
May 30, 2012 3.304 3.313 3.304 3.310 46,715 +0.00(+0.09%)
May 29, 2012 3.286 3.307 3.283 3.307 51,859 +0.02(+0.64%)
May 25, 2012 3.264 3.296 3.264 3.286 50,374 +0.02(+0.55%)
May 24, 2012 3.273 3.301 3.258 3.267 25,810 -0.02(-0.64%)
May 23, 2012 3.252 3.289 3.252 3.289 42,688 +0.01(+0.37%)
May 22, 2012 3.252 3.294 3.243 3.276 75,790 +0.01(+0.23%)
May 21, 2012 3.216 3.273 3.213 3.269 98,027 +0.04(+1.17%)
May 18, 2012 3.258 3.258 3.213 3.231 39,502 -0.03(-0.93%)
May 17, 2012 3.261 3.261 3.237 3.261 59,612 -0.01(-0.37%)
May 16, 2012 3.246 3.273 3.246 3.273 31,349 +0.02(+0.46%)
May 15, 2012 3.258 3.273 3.255 3.258 28,793 -0.02(-0.55%)
May 14, 2012 3.289 3.289 3.252 3.276 28,057 -0.02(-0.50%)
May 11, 2012 3.289 3.298 3.258 3.293 25,926 +0.02(+0.50%)
May 10, 2012 3.249 3.283 3.249 3.276 68,899 +0.02(+0.74%)
May 09, 2012 3.261 3.298 3.237 3.252 139,956 -0.02(-0.74%)
May 08, 2012 3.291 3.291 3.250 3.276 69,387 -0.03(-1.00%)
May 07, 2012 3.288 3.312 3.223 3.309 100,436 +0.04(+1.10%)
May 04, 2012 3.291 3.291 3.270 3.273 36,534 -0.01(-0.27%)
May 03, 2012 3.273 3.300 3.273 3.282 54,438 +0.01(+0.37%)
May 02, 2012 3.306 3.306 3.264 3.270 63,460 -0.03(-0.82%)
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.