PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.458 4.504 4.453 4.500 65,562 +0.03(+0.62%)
Nov 29, 2016 4.476 4.481 4.449 4.472 68,282 +0.00(+0.00%)
Nov 28, 2016 4.509 4.527 4.409 4.472 257,648 -0.03(-0.64%)
Nov 25, 2016 4.467 4.501 4.431 4.501 29,955 +0.01(+0.23%)
Nov 23, 2016 4.490 4.490 4.490 0 +0.01(+0.21%)
Nov 22, 2016 4.504 4.504 4.421 4.481 92,986 +0.00(+0.10%)
Nov 21, 2016 4.486 4.500 4.453 4.476 70,280 +0.02(+0.35%)
Nov 18, 2016 4.430 4.469 4.426 4.461 67,418 +0.03(+0.59%)
Nov 17, 2016 4.393 4.481 4.393 4.435 53,484 +0.00(+0.00%)
Nov 16, 2016 4.388 4.470 4.388 4.435 125,732 +0.05(+1.05%)
Nov 15, 2016 4.250 4.426 4.250 4.388 180,200 +0.12(+2.93%)
Nov 14, 2016 4.356 4.379 4.189 4.263 424,189 -0.09(-2.13%)
Nov 11, 2016 4.421 4.444 4.314 4.356 140,575 -0.08(-1.77%)
Nov 10, 2016 4.509 4.554 4.416 4.435 100,726 -0.08(-1.84%)
Nov 09, 2016 4.472 4.571 4.472 4.518 45,651 -0.02(-0.51%)
Nov 08, 2016 4.592 4.592 4.504 4.541 71,445 -0.03(-0.75%)
Nov 07, 2016 4.504 4.576 4.491 4.576 70,748 +0.07(+1.58%)
Nov 04, 2016 4.509 4.546 4.504 4.504 20,948 -0.00(-0.07%)
Nov 03, 2016 4.491 4.560 4.491 4.508 47,957 -0.00(-0.03%)
Nov 02, 2016 4.550 4.550 4.491 4.509 70,862 -0.02(-0.39%)
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.