Skip to main content

PCM Fund, Inc. (NY: PCM )

7.750 -0.060 (-0.77%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.303 3.328 3.303 3.309 16,730 -0.01(-0.27%)
May 30, 2012 3.312 3.322 3.312 3.319 46,590 +0.00(+0.09%)
May 29, 2012 3.294 3.316 3.291 3.316 51,720 +0.02(+0.64%)
May 25, 2012 3.273 3.305 3.273 3.294 50,239 +0.02(+0.55%)
May 24, 2012 3.282 3.309 3.267 3.276 25,741 -0.02(-0.64%)
May 23, 2012 3.261 3.297 3.261 3.297 42,573 +0.01(+0.37%)
May 22, 2012 3.261 3.303 3.252 3.285 75,587 +0.01(+0.23%)
May 21, 2012 3.225 3.282 3.222 3.278 97,765 +0.04(+1.17%)
May 18, 2012 3.267 3.267 3.222 3.240 39,397 -0.03(-0.93%)
May 17, 2012 3.270 3.270 3.246 3.270 59,452 -0.01(-0.37%)
May 16, 2012 3.255 3.282 3.255 3.282 31,265 +0.02(+0.46%)
May 15, 2012 3.267 3.282 3.264 3.267 28,716 -0.02(-0.55%)
May 14, 2012 3.297 3.297 3.261 3.285 27,982 -0.02(-0.49%)
May 11, 2012 3.297 3.306 3.267 3.302 25,857 +0.02(+0.50%)
May 10, 2012 3.258 3.291 3.258 3.285 68,715 +0.02(+0.74%)
May 09, 2012 3.270 3.306 3.246 3.261 139,582 -0.02(-0.74%)
May 08, 2012 3.300 3.300 3.258 3.285 69,201 -0.03(-1.00%)
May 07, 2012 3.297 3.321 3.231 3.318 100,167 +0.04(+1.10%)
May 04, 2012 3.300 3.300 3.279 3.282 36,437 -0.01(-0.27%)
May 03, 2012 3.282 3.309 3.282 3.291 54,292 +0.01(+0.37%)
May 02, 2012 3.315 3.315 3.273 3.279 63,290 -0.03(-0.82%)
May 01, 2012 3.309 3.309 3.288 3.306 30,732 +0.02(+0.64%)
Apr 30, 2012 3.300 3.324 3.264 3.285 54,372 -0.03(-1.00%)
Apr 27, 2012 3.297 3.321 3.267 3.318 46,004 +0.04(+1.19%)
Apr 26, 2012 3.300 3.321 3.270 3.279 80,020 -0.02(-0.55%)
Apr 25, 2012 3.282 3.297 3.249 3.297 101,226 +0.00(+0.00%)
Apr 24, 2012 3.285 3.297 3.273 3.297 61,149 +0.02(+0.55%)
Apr 23, 2012 3.270 3.282 3.249 3.279 56,220 +0.01(+0.28%)
Apr 20, 2012 3.270 3.270 3.243 3.270 30,882 +0.01(+0.28%)
Apr 19, 2012 3.237 3.261 3.219 3.261 95,821 +0.03(+0.85%)
Apr 18, 2012 3.213 3.253 3.201 3.234 91,725 +0.01(+0.26%)
Apr 17, 2012 3.228 3.231 3.201 3.225 69,804 +0.02(+0.47%)
Apr 16, 2012 3.216 3.216 3.198 3.210 26,949 -0.00(-0.09%)
Apr 13, 2012 3.219 3.222 3.207 3.213 12,770 +0.01(+0.19%)
Apr 12, 2012 3.240 3.258 3.186 3.207 240,114 -0.02(-0.56%)
Apr 11, 2012 3.210 3.255 3.207 3.225 37,819 +0.01(+0.19%)
Apr 10, 2012 3.267 3.279 3.213 3.219 107,939 -0.05(-1.56%)
Apr 09, 2012 3.190 3.309 3.190 3.270 123,814 +0.04(+1.11%)
Apr 05, 2012 3.232 3.279 3.229 3.234 52,870 -0.01(-0.18%)
Apr 04, 2012 3.261 3.264 3.220 3.240 66,693 -0.04(-1.18%)
Apr 03, 2012 3.285 3.285 3.249 3.279 102,694 -0.00(-0.09%)
Apr 02, 2012 3.267 3.291 3.252 3.282 52,585 +0.00(+0.00%)
Mar 30, 2012 3.237 3.282 3.217 3.282 62,336 +0.04(+1.10%)
Mar 29, 2012 3.220 3.285 3.205 3.246 104,109 +0.03(+0.93%)
Mar 28, 2012 3.237 3.242 3.166 3.217 91,889 -0.01(-0.37%)
Mar 27, 2012 3.229 3.237 3.184 3.229 105,112 +0.02(+0.65%)
Mar 26, 2012 3.237 3.243 3.184 3.208 114,679 -0.01(-0.37%)
Mar 23, 2012 3.157 3.234 3.151 3.220 108,246 +0.05(+1.69%)
Mar 22, 2012 3.181 3.229 3.154 3.166 76,693 -0.00(-0.09%)
Mar 21, 2012 3.175 3.211 3.151 3.169 198,337 -0.03(-0.84%)
Mar 20, 2012 3.214 3.252 3.175 3.196 110,889 -0.05(-1.47%)
Mar 19, 2012 3.237 3.276 3.234 3.243 85,764 -0.01(-0.37%)
Mar 16, 2012 3.297 3.297 3.234 3.255 136,306 -0.04(-1.27%)
Mar 15, 2012 3.339 3.351 3.291 3.297 141,167 -0.04(-1.16%)
Mar 14, 2012 3.348 3.348 3.327 3.336 88,763 +0.00(+0.09%)
Mar 13, 2012 3.357 3.363 3.333 3.333 31,924 -0.02(-0.53%)
Mar 12, 2012 3.330 3.363 3.327 3.351 45,510 +0.01(+0.18%)
Mar 09, 2012 3.363 3.363 3.324 3.345 82,600 +0.01(+0.27%)
Mar 08, 2012 3.381 3.381 3.336 3.336 139,342 -0.01(-0.27%)
Mar 07, 2012 3.324 3.360 3.315 3.345 101,798 +0.04(+1.25%)
Mar 06, 2012 3.315 3.324 3.303 3.303 44,301 -0.01(-0.18%)
Mar 05, 2012 3.309 3.342 3.309 3.309 149,558 -0.00(-0.14%)
Mar 02, 2012 3.312 3.315 3.306 3.314 34,814 +0.00(+0.14%)
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.