PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.106 4.117 4.094 4.106 30,672 +0.00(+0.09%)
Jan 29, 2015 4.133 4.133 4.071 4.102 49,691 -0.02(-0.47%)
Jan 28, 2015 4.106 4.140 4.106 4.121 51,082 +0.02(+0.38%)
Jan 27, 2015 4.109 4.113 4.090 4.106 72,218 -0.00(-0.09%)
Jan 26, 2015 4.121 4.125 4.106 4.109 50,687 +0.00(+0.09%)
Jan 23, 2015 4.071 4.109 4.071 4.106 67,211 +0.03(+0.86%)
Jan 22, 2015 4.086 4.090 4.070 4.071 84,004 +0.00(+0.10%)
Jan 21, 2015 4.082 4.102 4.047 4.067 291,663 -0.03(-0.66%)
Jan 20, 2015 4.125 4.134 4.086 4.094 126,319 -0.05(-1.12%)
Jan 16, 2015 4.148 4.148 4.109 4.140 98,083 +0.00(+0.09%)
Jan 15, 2015 4.098 4.136 4.098 4.136 55,706 +0.03(+0.66%)
Jan 14, 2015 4.133 4.140 4.086 4.109 141,144 -0.06(-1.39%)
Jan 13, 2015 4.125 4.195 4.125 4.167 75,982 +0.02(+0.56%)
Jan 12, 2015 4.152 4.164 4.129 4.144 48,506 -0.01(-0.19%)
Jan 09, 2015 4.164 4.191 4.136 4.152 46,492 -0.02(-0.37%)
Jan 08, 2015 4.175 4.188 4.161 4.167 102,255 +0.02(+0.56%)
Jan 07, 2015 4.125 4.179 4.125 4.144 123,764 +0.03(+0.84%)
Jan 06, 2015 4.113 4.137 4.083 4.110 125,999 -0.00(-0.09%)
Jan 05, 2015 4.152 4.221 4.102 4.113 207,648 -0.03(-0.74%)
Jan 02, 2015 4.102 4.187 4.090 4.144 212,616 +0.05(+1.22%)
Dec 31, 2014 4.090 4.094 4.094 4.094 192,488 +0.00(+0.09%)
Dec 30, 2014 4.129 4.160 4.075 4.090 228,686 -0.07(-1.57%)
Dec 29, 2014 4.094 4.202 4.094 4.156 98,582 +0.05(+1.12%)
Dec 26, 2014 4.067 4.113 4.067 4.110 59,432 +0.01(+0.28%)
Dec 24, 2014 4.098 4.098 4.098 4.098 73,353 -0.03(-0.66%)
Dec 23, 2014 4.110 4.137 4.110 4.125 93,580 +0.00(+0.09%)
Dec 22, 2014 4.183 4.183 4.099 4.122 218,773 -0.02(-0.55%)
Dec 19, 2014 4.156 4.156 4.137 4.144 79,420 +0.00(+0.00%)
Dec 18, 2014 4.167 4.167 4.122 4.144 72,839 +0.00(+0.00%)
Dec 17, 2014 4.114 4.150 4.103 4.144 41,085 +0.03(+0.74%)
Dec 16, 2014 4.099 4.129 4.080 4.114 72,957 -0.02(-0.37%)
Dec 15, 2014 4.064 4.167 4.061 4.129 184,881 +0.07(+1.69%)
Dec 12, 2014 4.137 4.160 4.056 4.061 123,584 -0.08(-1.84%)
Dec 11, 2014 4.137 4.167 4.137 4.137 38,803 -0.00(-0.09%)
Dec 10, 2014 4.171 4.190 4.137 4.141 56,101 -0.05(-1.09%)
Dec 09, 2014 4.179 4.217 4.179 4.186 54,047 -0.04(-0.99%)
Dec 08, 2014 4.194 4.251 4.183 4.228 78,363 +0.03(+0.81%)
Dec 05, 2014 4.202 4.251 4.191 4.194 96,595 -0.03(-0.72%)
Dec 04, 2014 4.213 4.255 4.179 4.225 70,601 -0.01(-0.35%)
Dec 03, 2014 4.228 4.239 4.191 4.239 57,723 -0.01(-0.28%)
Dec 02, 2014 4.247 4.281 4.228 4.251 89,542 +0.02(+0.45%)
Dec 01, 2014 4.247 4.259 4.225 4.232 89,930 -0.02(-0.36%)
Nov 28, 2014 4.255 4.255 4.175 4.247 64,161 -0.02(-0.36%)
Nov 26, 2014 4.156 4.262 4.262 4.262 126,536 +0.07(+1.72%)
Nov 25, 2014 4.119 4.191 4.119 4.191 108,274 +0.06(+1.37%)
Nov 24, 2014 4.107 4.172 4.107 4.134 172,776 +0.02(+0.37%)
Nov 21, 2014 4.103 4.119 4.088 4.119 65,981 +0.02(+0.37%)
Nov 20, 2014 4.081 4.117 4.081 4.103 76,550 +0.02(+0.56%)
Nov 19, 2014 4.122 4.134 4.081 4.081 99,567 -0.05(-1.10%)
Nov 18, 2014 4.107 4.145 4.107 4.126 104,312 +0.02(+0.46%)
Nov 17, 2014 4.115 4.122 4.107 4.107 51,658 -0.02(-0.55%)
Nov 14, 2014 4.122 4.138 4.119 4.130 34,577 -0.01(-0.18%)
Nov 13, 2014 4.134 4.145 4.126 4.138 40,454 -0.01(-0.22%)
Nov 12, 2014 4.183 4.191 4.138 4.147 41,205 -0.02(-0.60%)
Nov 11, 2014 4.160 4.172 4.156 4.172 44,496 -0.02(-0.36%)
Nov 10, 2014 4.168 4.187 4.164 4.187 70,834 +0.03(+0.64%)
Nov 07, 2014 4.156 4.168 4.153 4.160 63,952 +0.02(+0.36%)
Nov 06, 2014 4.168 4.190 4.145 4.145 72,781 -0.02(-0.45%)
Nov 05, 2014 4.187 4.194 4.160 4.164 75,689 -0.01(-0.27%)
Nov 04, 2014 4.153 4.179 4.153 4.175 55,376 +0.02(+0.45%)
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.