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 (%)
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%)
Nov 02, 2015 4.892 4.931 4.892 4.902 39,049 +0.02(+0.51%)
Oct 30, 2015 4.842 4.887 4.842 4.877 34,369 +0.02(+0.41%)
Oct 29, 2015 4.842 4.862 4.842 4.857 38,716 -0.02(-0.41%)
Oct 28, 2015 4.832 4.907 4.820 4.877 45,647 +0.05(+1.03%)
Oct 27, 2015 4.803 4.842 4.793 4.827 67,667 +0.01(+0.31%)
Oct 26, 2015 4.827 4.827 4.808 4.813 34,139 -0.00(-0.10%)
Oct 23, 2015 4.827 4.832 4.798 4.817 55,603 -0.02(-0.41%)
Oct 22, 2015 4.768 4.837 4.768 4.837 43,494 +0.08(+1.66%)
Oct 21, 2015 4.753 4.770 4.753 4.758 91,695 +0.00(+0.00%)
Oct 20, 2015 4.748 4.758 4.748 4.758 18,197 +0.00(+0.01%)
Oct 19, 2015 4.763 4.765 4.748 4.758 106,855 -0.02(-0.32%)
Oct 16, 2015 4.768 4.793 4.758 4.773 90,397 +0.00(+0.10%)
Oct 15, 2015 4.817 4.822 4.768 4.768 60,791 -0.04(-0.93%)
Oct 14, 2015 4.803 4.822 4.798 4.813 16,254 -0.01(-0.31%)
Oct 13, 2015 4.817 4.828 4.808 4.827 22,629 -0.02(-0.41%)
Oct 12, 2015 4.798 4.867 4.793 4.847 25,513 +0.04(+0.82%)
Oct 09, 2015 4.783 4.837 4.782 4.808 48,037 +0.02(+0.52%)
Oct 08, 2015 4.743 4.803 4.738 4.783 67,814 +0.02(+0.42%)
Oct 07, 2015 4.778 4.778 4.753 4.763 35,852 +0.02(+0.42%)
Oct 06, 2015 4.714 4.743 4.704 4.743 26,703 +0.03(+0.73%)
Oct 05, 2015 4.694 4.724 4.694 4.709 42,522 +0.01(+0.31%)
Oct 02, 2015 4.670 4.723 4.660 4.694 68,278 +0.03(+0.63%)
Oct 01, 2015 4.689 4.689 4.660 4.665 39,173 +0.00(+0.00%)
Sep 30, 2015 4.670 4.694 4.655 4.665 44,489 +0.00(+0.00%)
Sep 29, 2015 4.786 4.786 4.665 4.665 26,895 -0.06(-1.25%)
Sep 28, 2015 4.733 4.758 4.719 4.724 27,565 -0.04(-0.82%)
Sep 25, 2015 4.763 4.799 4.748 4.763 21,838 -0.02(-0.51%)
Sep 24, 2015 4.768 4.802 4.724 4.787 16,539 -0.03(-0.61%)
Sep 23, 2015 4.792 4.881 4.758 4.817 45,253 -0.00(-0.10%)
Sep 22, 2015 4.719 4.866 4.719 4.822 47,167 +0.04(+0.82%)
Sep 21, 2015 4.758 4.792 4.753 4.782 23,750 -0.01(-0.20%)
Sep 18, 2015 4.694 4.925 4.694 4.792 44,281 +0.06(+1.24%)
Sep 17, 2015 4.684 4.733 4.517 4.733 67,951 +0.05(+1.05%)
Sep 16, 2015 4.645 4.773 4.645 4.684 118,513 +0.03(+0.63%)
Sep 15, 2015 4.630 4.674 4.630 4.655 65,696 +0.00(+0.11%)
Sep 14, 2015 4.635 4.660 4.635 4.650 119,073 -0.01(-0.21%)
Sep 11, 2015 4.625 4.670 4.625 4.660 20,168 +0.01(+0.21%)
Sep 10, 2015 4.655 4.655 4.640 4.650 38,829 -0.00(-0.11%)
Sep 09, 2015 4.684 4.684 4.635 4.655 74,276 -0.03(-0.63%)
Sep 08, 2015 4.694 4.713 4.679 4.684 46,918 -0.03(-0.72%)
Sep 04, 2015 4.679 4.718 4.718 4.718 35,117 +0.00(+0.00%)
Sep 03, 2015 4.723 4.733 4.689 4.718 54,660 -0.03(-0.62%)
Sep 02, 2015 4.679 4.772 4.679 4.748 57,472 +0.06(+1.35%)
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.