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 (%)
Jan 29, 2016 4.530 4.551 4.510 4.546 87,751 +0.05(+1.13%)
Jan 28, 2016 4.510 4.510 4.485 4.495 55,230 +0.01(+0.11%)
Jan 27, 2016 4.490 4.510 4.482 4.490 74,845 +0.00(+0.00%)
Jan 26, 2016 4.469 4.541 4.454 4.490 146,829 +0.03(+0.68%)
Jan 25, 2016 4.480 4.480 4.449 4.459 60,007 -0.01(-0.11%)
Jan 22, 2016 4.469 4.541 4.431 4.464 97,230 +0.05(+1.03%)
Jan 21, 2016 4.419 4.429 4.398 4.419 41,694 +0.04(+0.81%)
Jan 20, 2016 4.429 4.429 4.317 4.383 118,028 -0.07(-1.48%)
Jan 19, 2016 4.454 4.484 4.424 4.449 132,820 -0.06(-1.35%)
Jan 15, 2016 4.530 4.510 4.510 4.510 59,068 -0.05(-1.00%)
Jan 14, 2016 4.596 4.596 4.541 4.556 74,717 -0.04(-0.88%)
Jan 13, 2016 4.642 4.662 4.591 4.596 30,605 -0.05(-0.98%)
Jan 12, 2016 4.734 4.764 4.637 4.642 61,048 -0.06(-1.30%)
Jan 11, 2016 4.743 4.762 4.678 4.703 53,485 -0.06(-1.16%)
Jan 08, 2016 4.718 4.794 4.703 4.758 47,418 +0.05(+0.96%)
Jan 07, 2016 4.653 4.713 4.653 4.713 30,293 +0.01(+0.21%)
Jan 06, 2016 4.668 4.708 4.668 4.703 40,954 +0.01(+0.22%)
Jan 05, 2016 4.658 4.708 4.638 4.693 49,620 +0.04(+0.87%)
Jan 04, 2016 4.633 4.662 4.612 4.653 38,537 +0.00(+0.00%)
Dec 31, 2015 4.607 4.653 4.653 4.653 56,003 +0.06(+1.20%)
Dec 30, 2015 4.693 4.718 4.595 4.597 55,856 -0.12(-2.46%)
Dec 29, 2015 4.708 4.723 4.688 4.713 61,326 +0.03(+0.54%)
Dec 28, 2015 4.703 4.723 4.688 4.688 106,174 -0.04(-0.75%)
Dec 24, 2015 4.748 4.723 4.723 4.723 23,632 +0.00(+0.00%)
Dec 23, 2015 4.693 4.733 4.673 4.723 74,155 +0.04(+0.75%)
Dec 22, 2015 4.658 4.688 4.643 4.688 81,215 +0.02(+0.43%)
Dec 21, 2015 4.683 4.683 4.648 4.668 125,577 +0.01(+0.11%)
Dec 18, 2015 4.607 4.683 4.587 4.663 112,085 +0.02(+0.43%)
Dec 17, 2015 4.542 4.668 4.542 4.643 153,593 +0.07(+1.49%)
Dec 16, 2015 4.517 4.577 4.472 4.575 54,571 +0.06(+1.40%)
Dec 15, 2015 4.441 4.542 4.426 4.512 82,851 +0.09(+2.05%)
Dec 14, 2015 4.401 4.476 4.376 4.421 146,451 -0.06(-1.35%)
Dec 11, 2015 4.607 4.653 4.476 4.481 114,061 -0.17(-3.68%)
Dec 10, 2015 4.663 4.678 4.628 4.653 43,651 +0.00(+0.00%)
Dec 09, 2015 4.668 4.673 4.643 4.653 41,917 -0.02(-0.32%)
Dec 08, 2015 4.653 4.668 4.643 4.668 16,878 +0.01(+0.21%)
Dec 07, 2015 4.668 4.683 4.648 4.658 30,809 -0.02(-0.53%)
Dec 04, 2015 4.718 4.726 4.678 4.683 49,532 -0.06(-1.26%)
Dec 03, 2015 4.698 4.743 4.688 4.743 56,388 +0.04(+0.96%)
Dec 02, 2015 4.713 4.719 4.698 4.698 34,841 -0.00(-0.10%)
Dec 01, 2015 4.688 4.703 4.673 4.702 25,403 +0.03(+0.63%)
Nov 30, 2015 4.668 4.673 4.658 4.673 55,619 +0.00(+0.11%)
Nov 27, 2015 4.643 4.668 4.643 4.668 16,353 +0.01(+0.32%)
Nov 25, 2015 4.628 4.653 4.653 4.653 70,108 +0.01(+0.32%)
Nov 24, 2015 4.628 4.658 4.628 4.638 44,438 -0.01(-0.21%)
Nov 23, 2015 4.673 4.678 4.638 4.648 51,819 -0.02(-0.43%)
Nov 20, 2015 4.703 4.711 4.668 4.668 65,122 -0.04(-0.85%)
Nov 19, 2015 4.733 4.733 4.708 4.708 68,862 -0.03(-0.63%)
Nov 18, 2015 4.753 4.762 4.703 4.738 68,095 -0.02(-0.52%)
Nov 17, 2015 4.778 4.778 4.753 4.763 41,532 -0.01(-0.31%)
Nov 16, 2015 4.773 4.793 4.773 4.778 12,655 -0.00(-0.10%)
Nov 13, 2015 4.768 4.808 4.763 4.783 66,921 +0.03(+0.54%)
Nov 12, 2015 4.748 4.763 4.748 4.757 42,934 +0.01(+0.20%)
Nov 11, 2015 4.753 4.763 4.743 4.748 47,733 -0.01(-0.31%)
Nov 10, 2015 4.743 4.773 4.743 4.763 23,920 +0.00(+0.10%)
Nov 09, 2015 4.798 4.818 4.743 4.758 54,960 -0.05(-1.04%)
Nov 06, 2015 4.803 4.820 4.758 4.808 26,313 +0.00(+0.10%)
Nov 05, 2015 4.847 4.893 4.793 4.803 30,172 -0.04(-0.92%)
Nov 04, 2015 4.887 4.907 4.847 4.847 21,706 -0.04(-0.81%)
Nov 03, 2015 4.907 5.006 4.887 4.887 44,377 -0.01(-0.30%)
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.