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 31, 2013 4.040 4.044 4.018 4.037 47,496 +0.02(+0.40%)
Jan 30, 2013 4.040 4.040 4.002 4.021 36,551 -0.01(-0.16%)
Jan 29, 2013 4.011 4.037 4.008 4.028 145,329 +0.01(+0.24%)
Jan 28, 2013 4.011 4.018 4.002 4.018 67,423 +0.02(+0.56%)
Jan 25, 2013 4.034 4.034 3.993 3.995 57,768 -0.04(-0.96%)
Jan 24, 2013 4.050 4.050 3.996 4.034 117,754 -0.02(-0.40%)
Jan 23, 2013 4.034 4.050 4.031 4.050 61,827 +0.00(+0.00%)
Jan 22, 2013 4.057 4.057 4.041 4.050 65,260 +0.00(+0.00%)
Jan 18, 2013 4.057 4.060 4.021 4.050 110,584 +0.01(+0.32%)
Jan 17, 2013 4.002 4.037 3.984 4.037 54,151 +0.05(+1.30%)
Jan 16, 2013 3.960 4.014 3.952 3.986 83,273 -0.00(-0.08%)
Jan 15, 2013 3.986 3.997 3.966 3.989 243,222 +0.07(+1.73%)
Jan 14, 2013 3.947 3.947 3.911 3.921 57,451 -0.00(-0.09%)
Jan 11, 2013 3.911 3.937 3.911 3.924 72,207 -0.01(-0.16%)
Jan 10, 2013 3.918 3.937 3.902 3.931 73,791 +0.01(+0.33%)
Jan 09, 2013 3.902 3.937 3.879 3.918 69,795 +0.00(+0.00%)
Jan 08, 2013 3.915 3.927 3.895 3.918 150,183 +0.02(+0.49%)
Jan 07, 2013 3.892 3.914 3.863 3.899 109,282 +0.04(+0.91%)
Jan 04, 2013 3.870 3.911 3.851 3.863 135,398 -0.03(-0.76%)
Jan 03, 2013 3.863 3.905 3.847 3.893 145,526 +0.01(+0.25%)
Jan 02, 2013 3.866 3.886 3.854 3.883 93,718 +0.03(+0.77%)
Dec 31, 2012 3.844 3.857 3.795 3.854 43,879 +0.01(+0.33%)
Dec 28, 2012 3.860 3.860 3.818 3.841 24,671 +0.01(+0.17%)
Dec 27, 2012 3.863 3.867 3.815 3.834 45,519 +0.00(+0.08%)
Dec 26, 2012 3.838 3.838 3.764 3.831 124,959 +0.01(+0.29%)
Dec 24, 2012 3.811 3.820 3.779 3.820 54,740 +0.03(+0.84%)
Dec 21, 2012 3.728 3.836 3.728 3.788 112,141 +0.00(+0.00%)
Dec 20, 2012 3.788 3.804 3.785 3.788 76,987 +0.01(+0.17%)
Dec 19, 2012 3.795 3.795 3.763 3.782 88,722 +0.03(+0.69%)
Dec 18, 2012 3.738 3.773 3.738 3.756 46,171 +0.00(+0.07%)
Dec 17, 2012 3.807 3.807 3.731 3.754 42,708 -0.03(-0.75%)
Dec 14, 2012 3.741 3.798 3.741 3.782 61,884 +0.03(+0.67%)
Dec 13, 2012 3.769 3.798 3.738 3.757 50,067 -0.02(-0.50%)
Dec 12, 2012 3.785 3.814 3.765 3.776 51,069 +0.03(+0.76%)
Dec 11, 2012 3.766 3.785 3.716 3.747 155,122 +0.00(+0.09%)
Dec 10, 2012 3.716 3.756 3.710 3.744 55,648 +0.01(+0.34%)
Dec 07, 2012 3.754 3.754 3.691 3.732 81,726 +0.00(+0.08%)
Dec 06, 2012 3.741 3.766 3.716 3.728 88,568 +0.01(+0.34%)
Dec 05, 2012 3.785 3.791 3.716 3.716 100,284 -0.05(-1.42%)
Dec 04, 2012 3.791 3.801 3.766 3.769 51,548 +0.02(+0.42%)
Nov 30, 2012 3.766 3.796 3.754 3.754 54,481 -0.03(-0.75%)
Nov 29, 2012 3.757 3.800 3.754 3.782 107,702 +0.03(+0.75%)
Nov 28, 2012 3.747 3.771 3.747 3.754 64,319 -0.00(-0.10%)
Nov 27, 2012 3.754 3.772 3.744 3.757 80,670 -0.01(-0.15%)
Nov 26, 2012 3.754 3.782 3.741 3.763 78,720 -0.01(-0.33%)
Nov 23, 2012 3.763 3.788 3.741 3.776 67,122 +0.02(+0.42%)
Nov 21, 2012 3.697 3.766 3.671 3.760 94,523 +0.06(+1.70%)
Nov 20, 2012 3.716 3.716 3.662 3.697 105,062 -0.00(-0.09%)
Nov 19, 2012 3.672 3.722 3.667 3.700 100,487 +0.04(+1.20%)
Nov 16, 2012 3.552 3.703 3.552 3.656 169,407 +0.11(+3.10%)
Nov 15, 2012 3.606 3.628 3.474 3.546 458,122 -0.08(-2.25%)
Nov 14, 2012 3.713 3.713 3.568 3.628 455,542 -0.11(-2.86%)
Nov 13, 2012 3.725 3.766 3.697 3.735 140,415 -0.02(-0.64%)
Nov 12, 2012 3.760 3.766 3.744 3.759 32,789 +0.00(+0.04%)
Nov 09, 2012 3.747 3.769 3.744 3.757 43,083 -0.01(-0.33%)
Nov 08, 2012 3.725 3.772 3.725 3.769 50,848 +0.04(+1.01%)
Nov 07, 2012 3.728 3.750 3.713 3.732 47,604 -0.02(-0.50%)
Nov 06, 2012 3.713 3.761 3.713 3.750 53,000 +0.01(+0.33%)
Nov 05, 2012 3.810 3.810 3.732 3.738 88,211 -0.05(-1.32%)
Nov 02, 2012 3.722 3.788 3.722 3.788 99,387 +0.03(+0.92%)
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.