PCM Fund, Inc. (NY: PCM )

8.910 +0.360 (+4.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.564 4.616 4.564 4.586 37,538 +0.01(+0.16%)
Sep 27, 2012 4.549 4.612 4.545 4.579 18,287 +0.02(+0.41%)
Sep 26, 2012 4.556 4.571 4.516 4.560 81,060 -0.01(-0.24%)
Sep 25, 2012 4.564 4.612 4.556 4.571 62,169 +0.00(+0.00%)
Sep 24, 2012 4.556 4.616 4.501 4.571 97,340 -0.01(-0.32%)
Sep 21, 2012 4.612 4.616 4.555 4.586 38,423 +0.01(+0.16%)
Sep 20, 2012 4.604 4.604 4.571 4.579 33,317 +0.00(+0.00%)
Sep 19, 2012 4.564 4.590 4.497 4.579 44,912 +0.02(+0.41%)
Sep 18, 2012 4.479 4.571 4.479 4.560 49,326 +0.07(+1.56%)
Sep 17, 2012 4.479 4.542 4.479 4.490 73,221 +0.00(+0.00%)
Sep 14, 2012 4.468 4.497 4.438 4.490 50,592 +0.04(+0.91%)
Sep 13, 2012 4.512 4.512 4.420 4.449 65,549 -0.04(-0.99%)
Sep 12, 2012 4.479 4.504 4.468 4.494 58,161 +0.00(+0.08%)
Sep 11, 2012 4.494 4.512 4.468 4.490 49,640 -0.01(-0.33%)
Sep 10, 2012 4.483 4.527 4.464 4.505 42,220 +0.03(+0.57%)
Sep 07, 2012 4.472 4.494 4.446 4.479 60,691 +0.00(+0.03%)
Sep 06, 2012 4.571 4.589 4.413 4.477 143,121 -0.10(-2.28%)
Sep 05, 2012 4.508 4.589 4.446 4.582 106,943 +0.08(+1.88%)
Sep 04, 2012 4.468 4.534 4.372 4.497 82,139 +0.07(+1.49%)
Aug 31, 2012 4.442 4.457 4.409 4.431 102,437 -0.03(-0.66%)
Aug 30, 2012 4.472 4.494 4.442 4.461 33,305 -0.02(-0.41%)
Aug 29, 2012 4.431 4.537 4.394 4.479 63,346 +0.06(+1.24%)
Aug 27, 2012 4.354 4.435 4.347 4.424 76,356 +0.07(+1.52%)
Aug 24, 2012 4.336 4.361 4.336 4.358 32,003 -0.00(-0.08%)
Aug 23, 2012 4.336 4.369 4.331 4.361 45,587 +0.00(+0.00%)
Aug 22, 2012 4.317 4.369 4.311 4.361 78,941 +0.03(+0.76%)
Aug 21, 2012 4.310 4.343 4.310 4.328 59,944 -0.00(-0.08%)
Aug 20, 2012 4.328 4.350 4.303 4.332 45,124 -0.02(-0.51%)
Aug 17, 2012 4.299 4.369 4.299 4.354 32,387 +0.05(+1.11%)
Aug 16, 2012 4.306 4.317 4.303 4.306 153,745 +0.00(+0.08%)
Aug 15, 2012 4.273 4.332 4.273 4.303 48,678 +0.06(+1.39%)
Aug 14, 2012 4.277 4.303 4.233 4.244 79,611 -0.04(-1.03%)
Aug 13, 2012 4.325 4.330 4.281 4.288 116,337 -0.03(-0.60%)
Aug 10, 2012 4.332 4.356 4.303 4.314 18,982 -0.03(-0.59%)
Aug 09, 2012 4.369 4.371 4.303 4.339 58,986 +0.00(+0.02%)
Aug 08, 2012 4.279 4.438 4.279 4.339 62,237 +0.06(+1.52%)
Aug 07, 2012 4.274 4.307 4.266 4.274 57,084 +0.00(+0.00%)
Aug 06, 2012 4.292 4.339 4.266 4.274 122,198 -0.04(-0.85%)
Aug 03, 2012 4.266 4.314 4.255 4.310 94,846 +0.05(+1.08%)
Aug 02, 2012 4.274 4.274 4.259 4.264 115,542 -0.01(-0.14%)
Aug 01, 2012 4.266 4.314 4.258 4.270 61,362 +0.00(+0.09%)
Jul 31, 2012 4.248 4.266 4.240 4.266 46,403 +0.02(+0.43%)
Jul 30, 2012 4.266 4.266 4.234 4.248 51,484 -0.01(-0.26%)
Jul 27, 2012 4.241 4.266 4.229 4.259 46,219 +0.03(+0.60%)
Jul 26, 2012 4.263 4.263 4.204 4.234 26,995 +0.00(+0.09%)
Jul 25, 2012 4.237 4.237 4.217 4.230 69,924 -0.03(-0.68%)
Jul 24, 2012 4.263 4.285 4.237 4.259 65,747 +0.02(+0.52%)
Jul 23, 2012 4.157 4.281 4.121 4.237 143,330 -0.01(-0.26%)
Jul 20, 2012 4.172 4.332 4.110 4.248 144,959 +0.07(+1.57%)
Jul 19, 2012 4.201 4.237 4.176 4.183 92,721 -0.04(-0.91%)
Jul 18, 2012 4.234 4.241 4.179 4.221 38,516 -0.01(-0.13%)
Jul 17, 2012 4.212 4.230 4.168 4.226 87,431 +0.02(+0.54%)
Jul 16, 2012 4.230 4.230 4.201 4.204 46,213 -0.01(-0.19%)
Jul 13, 2012 4.150 4.219 4.135 4.212 108,730 +0.04(+1.05%)
Jul 12, 2012 4.157 4.214 4.142 4.168 67,996 +0.02(+0.44%)
Jul 11, 2012 4.095 4.171 4.095 4.150 101,504 +0.04(+0.89%)
Jul 10, 2012 4.091 4.132 4.084 4.113 45,094 +0.01(+0.27%)
Jul 09, 2012 4.081 4.106 4.066 4.102 29,153 +0.05(+1.16%)
Jul 06, 2012 4.063 4.066 4.037 4.055 16,507 +0.00(+0.00%)
Jul 05, 2012 4.077 4.077 4.052 4.055 65,988 -0.02(-0.44%)
Jul 03, 2012 4.041 4.073 4.041 4.073 50,809 +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.