PCM Fund, Inc. (NY: PCM )

8.290 +0.100 (+1.22%)
Streaming Delayed Price Updated: 12:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.15 11.19 11.15 11.15 15,400 -0.02(-0.18%)
Feb 28, 2012 11.15 11.18 11.10 11.17 26,267 +0.03(+0.27%)
Feb 27, 2012 11.13 11.15 11.11 11.14 15,392 +0.00(+0.00%)
Feb 24, 2012 11.12 11.18 11.11 11.14 15,133 +0.02(+0.18%)
Feb 23, 2012 11.16 11.16 11.08 11.12 17,552 -0.03(-0.27%)
Feb 22, 2012 11.06 11.16 11.06 11.15 12,645 +0.02(+0.18%)
Feb 21, 2012 11.10 11.13 11.06 11.13 16,676 +0.02(+0.22%)
Feb 17, 2012 11.08 11.11 11.08 11.11 10,308 +0.03(+0.23%)
Feb 16, 2012 11.04 11.12 11.03 11.08 11,688 +0.05(+0.45%)
Feb 15, 2012 11.02 11.09 11.02 11.03 6,294 -0.01(-0.09%)
Feb 14, 2012 11.03 11.05 11.01 11.04 12,345 -0.04(-0.36%)
Feb 13, 2012 11.07 11.12 11.02 11.08 15,202 -0.01(-0.09%)
Feb 10, 2012 11.07 11.13 11.01 11.09 34,558 -0.04(-0.36%)
Feb 09, 2012 11.10 11.16 11.05 11.13 39,147 +0.03(+0.27%)
Feb 08, 2012 11.15 11.18 11.09 11.10 25,988 -0.04(-0.36%)
Feb 07, 2012 11.06 11.15 11.05 11.14 37,356 +0.08(+0.72%)
Feb 06, 2012 11.17 11.18 11.06 11.06 28,863 -0.08(-0.72%)
Feb 03, 2012 11.12 11.20 11.11 11.14 25,418 +0.02(+0.18%)
Feb 02, 2012 11.18 11.18 11.08 11.12 9,141 +0.00(+0.00%)
Feb 01, 2012 11.17 11.20 11.11 11.12 23,343 -0.01(-0.09%)
Jan 31, 2012 11.12 11.13 11.06 11.13 33,595 +0.07(+0.63%)
Jan 30, 2012 11.06 11.12 11.05 11.06 22,190 -0.04(-0.36%)
Jan 27, 2012 11.10 11.10 11.06 11.10 15,771 +0.00(+0.00%)
Jan 26, 2012 11.12 11.12 11.08 11.10 11,335 +0.01(+0.09%)
Jan 25, 2012 11.07 11.10 10.98 11.09 18,848 +0.04(+0.36%)
Jan 24, 2012 11.07 11.10 11.01 11.05 21,283 -0.01(-0.13%)
Jan 23, 2012 11.06 11.11 11.00 11.06 26,059 +0.09(+0.86%)
Jan 20, 2012 11.01 11.12 10.96 10.97 19,433 +0.03(+0.27%)
Jan 19, 2012 11.01 11.01 10.86 10.94 8,264 -0.03(-0.27%)
Jan 18, 2012 10.80 11.02 10.80 10.97 23,259 +0.13(+1.20%)
Jan 17, 2012 10.80 10.90 10.78 10.84 15,930 +0.06(+0.56%)
Jan 13, 2012 10.84 10.87 10.67 10.78 25,044 -0.01(-0.09%)
Jan 12, 2012 10.87 10.90 10.77 10.79 22,215 -0.06(-0.55%)
Jan 11, 2012 10.85 10.85 10.80 10.85 7,220 -0.05(-0.46%)
Jan 10, 2012 10.90 10.94 10.80 10.90 18,538 +0.00(+0.00%)
Jan 09, 2012 10.97 10.97 10.90 10.90 18,071 -0.04(-0.37%)
Jan 06, 2012 10.95 10.95 10.90 10.94 13,620 +0.00(+0.00%)
Jan 05, 2012 10.92 10.94 10.84 10.94 17,601 -0.01(-0.09%)
Jan 04, 2012 10.86 10.95 10.79 10.95 24,286 +0.18(+1.67%)
Dec 30, 2011 10.73 10.87 10.66 10.77 35,500 +0.04(+0.37%)
Dec 29, 2011 10.76 10.76 10.72 10.73 9,599 +0.07(+0.66%)
Dec 28, 2011 10.86 10.91 10.66 10.66 19,413 -0.25(-2.29%)
Dec 27, 2011 10.83 10.91 10.76 10.91 30,614 +0.11(+1.02%)
Dec 23, 2011 10.73 10.83 10.72 10.80 18,325 -0.02(-0.18%)
Dec 21, 2011 10.74 10.83 10.62 10.82 33,045 +0.10(+0.93%)
Dec 20, 2011 10.74 10.75 10.61 10.72 13,619 +0.06(+0.58%)
Dec 19, 2011 10.60 10.73 10.59 10.66 9,029 +0.02(+0.17%)
Dec 16, 2011 10.74 10.75 10.55 10.64 18,593 -0.02(-0.19%)
Dec 15, 2011 10.77 10.77 10.58 10.66 14,607 +0.01(+0.09%)
Dec 14, 2011 10.82 10.82 10.50 10.65 29,372 -0.14(-1.30%)
Dec 13, 2011 10.75 10.82 10.70 10.79 17,276 +0.05(+0.47%)
Dec 12, 2011 10.77 10.79 10.70 10.74 10,322 -0.02(-0.19%)
Dec 09, 2011 10.83 10.83 10.70 10.76 24,842 +0.00(+0.00%)
Dec 08, 2011 10.84 10.88 10.73 10.76 18,722 -0.09(-0.83%)
Dec 07, 2011 10.89 10.95 10.85 10.85 17,272 +0.01(+0.09%)
Dec 06, 2011 10.86 10.90 10.82 10.84 7,803 +0.02(+0.18%)
Dec 05, 2011 10.85 10.85 10.69 10.82 15,388 +0.12(+1.12%)
Dec 02, 2011 10.85 10.90 10.65 10.70 36,554 -0.06(-0.56%)
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.