PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.204 4.288 4.195 4.234 147,265 +0.01(+0.31%)
Feb 27, 2013 4.207 4.221 4.197 4.221 55,253 +0.02(+0.56%)
Feb 26, 2013 4.160 4.244 4.160 4.197 69,033 +0.00(+0.08%)
Feb 22, 2013 4.204 4.214 4.157 4.194 47,861 +0.01(+0.24%)
Feb 21, 2013 4.200 4.200 4.147 4.184 50,494 +0.01(+0.24%)
Feb 20, 2013 4.221 4.221 4.162 4.174 55,599 -0.02(-0.48%)
Feb 19, 2013 4.177 4.194 4.177 4.194 43,679 +0.01(+0.24%)
Feb 15, 2013 4.174 4.184 4.137 4.184 65,188 +0.02(+0.56%)
Feb 14, 2013 4.177 4.177 4.120 4.160 59,412 -0.01(-0.16%)
Feb 13, 2013 4.184 4.184 4.117 4.167 62,480 -0.00(-0.08%)
Feb 12, 2013 4.174 4.177 4.144 4.170 84,480 +0.01(+0.16%)
Feb 11, 2013 4.133 4.164 4.120 4.164 53,763 +0.02(+0.40%)
Feb 08, 2013 4.140 4.182 4.127 4.147 41,377 +0.03(+0.73%)
Feb 07, 2013 4.137 4.167 4.110 4.117 88,098 -0.04(-0.89%)
Feb 06, 2013 4.170 4.187 4.107 4.154 180,037 -0.01(-0.32%)
Feb 04, 2013 4.167 4.184 4.140 4.167 95,045 +0.01(+0.16%)
Feb 01, 2013 4.177 4.177 4.147 4.160 50,351 -0.00(-0.08%)
Jan 31, 2013 4.167 4.170 4.144 4.164 46,055 +0.02(+0.40%)
Jan 30, 2013 4.167 4.167 4.127 4.147 35,442 -0.01(-0.16%)
Jan 29, 2013 4.137 4.164 4.134 4.154 140,920 +0.01(+0.24%)
Jan 28, 2013 4.137 4.144 4.127 4.144 65,377 +0.02(+0.56%)
Jan 25, 2013 4.160 4.160 4.118 4.120 56,015 -0.04(-0.96%)
Jan 24, 2013 4.177 4.177 4.121 4.160 114,182 -0.02(-0.40%)
Jan 23, 2013 4.160 4.177 4.157 4.177 59,951 +0.00(+0.00%)
Jan 22, 2013 4.184 4.184 4.167 4.177 63,280 +0.00(+0.00%)
Jan 18, 2013 4.184 4.187 4.147 4.177 107,229 +0.01(+0.32%)
Jan 17, 2013 4.127 4.164 4.108 4.164 52,509 +0.05(+1.30%)
Jan 16, 2013 4.084 4.140 4.075 4.110 80,746 -0.00(-0.08%)
Jan 15, 2013 4.110 4.122 4.090 4.114 235,843 +0.07(+1.73%)
Jan 14, 2013 4.070 4.070 4.034 4.044 55,709 -0.00(-0.09%)
Jan 11, 2013 4.034 4.060 4.034 4.047 70,017 -0.01(-0.16%)
Jan 10, 2013 4.040 4.060 4.024 4.054 71,552 +0.01(+0.33%)
Jan 09, 2013 4.024 4.060 4.001 4.040 67,677 +0.00(+0.00%)
Jan 08, 2013 4.037 4.050 4.017 4.040 145,626 +0.02(+0.49%)
Jan 07, 2013 4.014 4.037 3.984 4.021 105,967 +0.04(+0.91%)
Jan 04, 2013 3.991 4.034 3.971 3.984 131,290 -0.03(-0.76%)
Jan 03, 2013 3.984 4.027 3.968 4.015 141,111 +0.01(+0.25%)
Jan 02, 2013 3.987 4.007 3.974 4.005 90,875 +0.03(+0.77%)
Dec 31, 2012 3.964 3.978 3.913 3.974 42,547 +0.01(+0.33%)
Dec 28, 2012 3.981 3.981 3.938 3.961 23,923 +0.01(+0.17%)
Dec 27, 2012 3.984 3.988 3.935 3.954 44,138 +0.00(+0.08%)
Dec 26, 2012 3.958 3.958 3.882 3.951 121,168 +0.01(+0.29%)
Dec 24, 2012 3.930 3.940 3.897 3.940 53,080 +0.03(+0.84%)
Dec 21, 2012 3.845 3.956 3.845 3.907 108,739 +0.00(+0.00%)
Dec 20, 2012 3.907 3.923 3.904 3.907 74,652 +0.01(+0.17%)
Dec 19, 2012 3.913 3.913 3.881 3.900 86,031 +0.03(+0.69%)
Dec 18, 2012 3.855 3.891 3.855 3.874 44,771 +0.00(+0.07%)
Dec 17, 2012 3.927 3.927 3.848 3.871 41,413 -0.03(-0.75%)
Dec 14, 2012 3.858 3.917 3.858 3.900 60,007 +0.03(+0.67%)
Dec 13, 2012 3.887 3.917 3.855 3.874 48,548 -0.02(-0.50%)
Dec 12, 2012 3.904 3.934 3.883 3.894 49,519 +0.03(+0.76%)
Dec 11, 2012 3.884 3.904 3.832 3.865 150,416 +0.00(+0.09%)
Dec 10, 2012 3.832 3.874 3.826 3.861 53,960 +0.01(+0.34%)
Dec 07, 2012 3.871 3.871 3.806 3.848 79,246 +0.00(+0.08%)
Dec 06, 2012 3.858 3.884 3.832 3.845 85,881 +0.01(+0.34%)
Dec 05, 2012 3.903 3.910 3.832 3.832 97,241 -0.06(-1.42%)
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.