PCM Fund, Inc. (NY: PCM )

9.040 +0.140 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.654 4.654 4.629 4.645 60,210 +0.00(+0.09%)
Nov 27, 2013 4.629 4.641 4.609 4.641 57,301 +0.02(+0.53%)
Nov 26, 2013 4.617 4.617 4.576 4.617 93,516 +0.01(+0.18%)
Nov 25, 2013 4.563 4.609 4.559 4.609 81,805 +0.05(+0.99%)
Nov 22, 2013 4.604 4.605 4.555 4.563 46,323 -0.02(-0.45%)
Nov 21, 2013 4.559 4.596 4.559 4.584 55,691 +0.01(+0.27%)
Nov 20, 2013 4.604 4.621 4.559 4.572 127,198 -0.02(-0.54%)
Nov 19, 2013 4.576 4.609 4.567 4.596 81,459 -0.01(-0.18%)
Nov 18, 2013 4.645 4.645 4.547 4.604 311,085 -0.05(-1.15%)
Nov 15, 2013 4.658 4.658 4.621 4.658 40,616 +0.00(+0.00%)
Nov 14, 2013 4.691 4.691 4.646 4.658 31,321 -0.06(-1.22%)
Nov 12, 2013 4.711 4.715 4.650 4.715 57,198 +0.03(+0.61%)
Nov 11, 2013 4.699 4.719 4.662 4.687 36,867 +0.01(+0.26%)
Nov 08, 2013 4.765 4.765 4.674 4.674 99,639 -0.10(-2.07%)
Nov 07, 2013 4.765 4.810 4.752 4.773 123,269 -0.00(-0.09%)
Nov 06, 2013 4.814 4.814 4.740 4.777 39,616 -0.01(-0.25%)
Nov 05, 2013 4.765 4.789 4.736 4.789 69,454 +0.02(+0.51%)
Nov 04, 2013 4.769 4.814 4.728 4.765 105,837 +0.04(+0.86%)
Nov 01, 2013 4.814 4.818 4.716 4.724 87,050 -0.07(-1.45%)
Oct 31, 2013 4.801 4.814 4.787 4.793 62,085 +0.00(+0.00%)
Oct 30, 2013 4.801 4.801 4.785 4.793 21,726 -0.01(-0.17%)
Oct 29, 2013 4.801 4.801 4.785 4.801 32,588 +0.02(+0.34%)
Oct 28, 2013 4.801 4.801 4.769 4.785 20,667 -0.00(-0.09%)
Oct 25, 2013 4.765 4.789 4.765 4.789 30,551 +0.00(+0.09%)
Oct 24, 2013 4.777 4.801 4.773 4.785 40,915 -0.01(-0.26%)
Oct 23, 2013 4.814 4.818 4.785 4.797 29,619 +0.00(+0.00%)
Oct 22, 2013 4.720 4.805 4.720 4.797 74,950 +0.07(+1.38%)
Oct 21, 2013 4.789 4.789 4.704 4.732 51,775 -0.05(-1.11%)
Oct 18, 2013 4.801 4.801 4.699 4.785 44,065 +0.01(+0.26%)
Oct 17, 2013 4.679 4.821 4.672 4.773 70,430 +0.11(+2.27%)
Oct 16, 2013 4.634 4.687 4.618 4.667 57,732 +0.06(+1.33%)
Oct 15, 2013 4.622 4.667 4.573 4.606 86,844 -0.06(-1.22%)
Oct 14, 2013 4.589 4.663 4.561 4.663 107,967 +0.00(+0.09%)
Oct 11, 2013 4.650 4.683 4.610 4.659 16,581 +0.01(+0.18%)
Oct 10, 2013 4.606 4.650 4.597 4.650 28,808 +0.08(+1.79%)
Oct 09, 2013 4.589 4.597 4.524 4.569 159,238 -0.06(-1.23%)
Oct 08, 2013 4.614 4.666 4.565 4.626 50,464 +0.01(+0.26%)
Oct 07, 2013 4.622 4.675 4.598 4.614 47,373 -0.00(-0.09%)
Oct 04, 2013 4.658 4.719 4.618 4.618 40,170 -0.06(-1.38%)
Oct 03, 2013 4.699 4.727 4.565 4.683 147,193 -0.05(-1.03%)
Oct 02, 2013 4.715 4.731 4.654 4.731 76,160 +0.04(+0.95%)
Oct 01, 2013 4.634 4.727 4.610 4.687 63,624 +0.00(+0.09%)
Sep 27, 2013 4.691 4.715 4.662 4.683 33,637 -0.04(-0.88%)
Sep 26, 2013 4.667 4.731 4.667 4.724 31,477 +0.05(+1.08%)
Sep 25, 2013 4.679 4.679 4.658 4.674 24,647 +0.00(+0.07%)
Sep 24, 2013 4.662 4.699 4.654 4.671 49,516 -0.03(-0.69%)
Sep 23, 2013 4.707 4.718 4.679 4.703 33,724 -0.02(-0.51%)
Sep 20, 2013 4.776 4.776 4.719 4.727 37,111 -0.02(-0.51%)
Sep 19, 2013 4.784 4.799 4.715 4.752 98,709 +0.00(+0.09%)
Sep 18, 2013 4.618 4.752 4.618 4.748 65,777 +0.12(+2.63%)
Sep 17, 2013 4.671 4.687 4.622 4.626 79,725 -0.05(-1.04%)
Sep 16, 2013 4.662 4.691 4.634 4.675 52,587 +0.04(+0.87%)
Sep 13, 2013 4.646 4.727 4.610 4.634 97,766 -0.00(-0.09%)
Sep 12, 2013 4.590 4.646 4.590 4.638 97,272 +0.02(+0.44%)
Sep 11, 2013 4.622 4.658 4.575 4.618 128,407 -0.01(-0.18%)
Sep 10, 2013 4.542 4.626 4.532 4.626 54,584 +0.06(+1.41%)
Sep 09, 2013 4.505 4.586 4.505 4.562 131,119 +0.03(+0.71%)
Sep 06, 2013 4.505 4.529 4.505 4.529 20,760 +0.02(+0.54%)
Sep 05, 2013 4.542 4.542 4.496 4.505 10,508 -0.03(-0.71%)
Sep 04, 2013 4.513 4.546 4.501 4.537 79,719 +0.03(+0.62%)
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.