PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.389 4.389 4.307 4.381 62,200 -0.02(-0.36%)
Nov 26, 2014 4.287 4.397 4.397 4.397 122,670 +0.07(+1.72%)
Nov 25, 2014 4.248 4.323 4.248 4.323 104,966 +0.06(+1.37%)
Nov 24, 2014 4.237 4.303 4.237 4.264 167,497 +0.02(+0.37%)
Nov 21, 2014 4.233 4.248 4.217 4.248 63,965 +0.02(+0.37%)
Nov 20, 2014 4.209 4.247 4.209 4.233 74,211 +0.02(+0.56%)
Nov 19, 2014 4.252 4.264 4.209 4.209 96,525 -0.05(-1.10%)
Nov 18, 2014 4.237 4.276 4.237 4.256 101,124 +0.02(+0.46%)
Nov 17, 2014 4.245 4.252 4.237 4.237 50,079 -0.02(-0.55%)
Nov 14, 2014 4.252 4.268 4.248 4.260 33,520 -0.01(-0.18%)
Nov 13, 2014 4.264 4.275 4.256 4.268 39,218 -0.01(-0.22%)
Nov 12, 2014 4.315 4.323 4.268 4.277 39,945 -0.03(-0.60%)
Nov 11, 2014 4.291 4.303 4.287 4.303 43,136 -0.02(-0.36%)
Nov 10, 2014 4.299 4.319 4.295 4.319 68,669 +0.03(+0.64%)
Nov 07, 2014 4.287 4.299 4.284 4.291 61,998 +0.02(+0.36%)
Nov 06, 2014 4.299 4.322 4.276 4.276 70,557 -0.02(-0.45%)
Nov 05, 2014 4.318 4.326 4.291 4.295 73,376 -0.01(-0.27%)
Nov 04, 2014 4.284 4.311 4.284 4.307 53,684 +0.02(+0.45%)
Nov 03, 2014 4.311 4.311 4.268 4.287 55,838 -0.00(-0.09%)
Oct 31, 2014 4.365 4.365 4.276 4.291 79,250 +0.01(+0.27%)
Oct 30, 2014 4.249 4.287 4.241 4.280 66,509 +0.00(+0.09%)
Oct 29, 2014 4.233 4.276 4.233 4.276 54,127 +0.02(+0.55%)
Oct 28, 2014 4.253 4.291 4.245 4.253 73,170 -0.01(-0.18%)
Oct 27, 2014 4.237 4.280 4.272 4.260 52,443 -0.01(-0.27%)
Oct 24, 2014 4.256 4.284 4.249 4.272 45,679 +0.01(+0.18%)
Oct 23, 2014 4.303 4.303 4.260 4.264 61,337 -0.03(-0.63%)
Oct 22, 2014 4.264 4.303 4.264 4.291 73,281 +0.05(+1.10%)
Oct 21, 2014 4.264 4.264 4.229 4.245 61,639 +0.00(+0.00%)
Oct 20, 2014 4.272 4.272 4.227 4.245 39,282 -0.00(-0.09%)
Oct 17, 2014 4.233 4.264 4.218 4.249 68,999 +0.05(+1.20%)
Oct 16, 2014 4.171 4.214 4.171 4.198 38,229 -0.01(-0.18%)
Oct 15, 2014 4.202 4.225 4.160 4.206 99,428 -0.02(-0.55%)
Oct 14, 2014 4.291 4.291 4.225 4.229 78,386 -0.03(-0.64%)
Oct 13, 2014 4.373 4.373 4.249 4.256 125,399 -0.11(-2.49%)
Oct 10, 2014 4.353 4.381 4.330 4.365 18,230 -0.00(-0.09%)
Oct 09, 2014 4.400 4.438 4.326 4.369 89,362 +0.01(+0.18%)
Oct 08, 2014 4.361 4.403 4.342 4.361 84,274 +0.02(+0.53%)
Oct 07, 2014 4.334 4.346 4.334 4.338 18,816 -0.02(-0.35%)
Oct 06, 2014 4.388 4.396 4.338 4.353 92,484 +0.02(+0.35%)
Oct 03, 2014 4.253 4.377 4.253 4.338 165,330 +0.08(+1.90%)
Oct 02, 2014 4.284 4.334 4.223 4.257 133,747 -0.01(-0.18%)
Oct 01, 2014 4.300 4.307 4.246 4.265 143,206 -0.01(-0.18%)
Sep 30, 2014 4.188 4.273 4.188 4.273 192,211 +0.05(+1.28%)
Sep 29, 2014 4.284 4.301 4.176 4.219 341,068 -0.10(-2.23%)
Sep 26, 2014 4.284 4.369 4.138 4.315 493,409 -0.06(-1.41%)
Sep 25, 2014 4.388 4.423 4.346 4.377 97,604 -0.02(-0.35%)
Sep 24, 2014 4.415 4.430 4.388 4.392 67,845 -0.03(-0.70%)
Sep 23, 2014 4.438 4.438 4.419 4.423 33,697 -0.01(-0.17%)
Sep 22, 2014 4.430 4.448 4.427 4.430 40,590 -0.02(-0.35%)
Sep 19, 2014 4.442 4.473 4.419 4.446 77,517 +0.01(+0.26%)
Sep 18, 2014 4.469 4.469 4.427 4.434 73,210 -0.02(-0.35%)
Sep 17, 2014 4.477 4.477 4.446 4.450 22,781 -0.05(-1.03%)
Sep 16, 2014 4.457 4.496 4.442 4.496 50,015 +0.05(+1.21%)
Sep 15, 2014 4.480 4.480 4.434 4.442 36,456 -0.04(-0.86%)
Sep 12, 2014 4.488 4.515 4.465 4.480 25,917 +0.00(+0.09%)
Sep 11, 2014 4.492 4.492 4.446 4.477 57,357 -0.00(-0.09%)
Sep 10, 2014 4.442 4.511 4.438 4.480 53,834 +0.03(+0.78%)
Sep 09, 2014 4.446 4.483 4.442 4.446 38,124 +0.00(+0.00%)
Sep 08, 2014 4.453 4.457 4.434 4.446 81,321 -0.04(-0.85%)
Sep 05, 2014 4.492 4.507 4.476 4.484 36,238 -0.02(-0.34%)
Sep 04, 2014 4.476 4.503 4.476 4.499 86,041 +0.02(+0.51%)
Sep 03, 2014 4.476 4.508 4.476 4.476 96,460 +0.00(+0.00%)
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.