PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.188 4.200 4.172 4.196 83,304 +0.01(+0.19%)
Feb 26, 2015 4.200 4.219 4.184 4.188 51,466 -0.03(-0.65%)
Feb 25, 2015 4.207 4.227 4.188 4.215 97,521 -0.02(-0.37%)
Feb 24, 2015 4.180 4.239 4.176 4.231 64,915 +0.05(+1.12%)
Feb 23, 2015 4.184 4.200 4.176 4.184 70,252 -0.01(-0.35%)
Feb 20, 2015 4.176 4.215 4.176 4.199 49,929 +0.01(+0.34%)
Feb 19, 2015 4.172 4.188 4.172 4.185 38,619 +0.00(+0.11%)
Feb 18, 2015 4.153 4.207 4.137 4.180 77,252 +0.05(+1.13%)
Feb 17, 2015 4.184 4.203 4.125 4.133 196,639 -0.05(-1.12%)
Feb 13, 2015 4.223 4.180 4.180 4.180 47,400 -0.00(-0.11%)
Feb 12, 2015 4.176 4.188 4.176 4.185 46,670 +0.00(+0.11%)
Feb 11, 2015 4.176 4.196 4.169 4.180 29,449 +0.00(+0.09%)
Feb 10, 2015 4.188 4.211 4.164 4.176 123,038 -0.01(-0.19%)
Feb 09, 2015 4.145 4.184 4.145 4.184 42,116 +0.02(+0.47%)
Feb 06, 2015 4.141 4.165 4.134 4.165 96,042 +0.02(+0.37%)
Feb 05, 2015 4.180 4.180 4.134 4.149 99,129 +0.00(+0.09%)
Feb 04, 2015 4.184 4.184 4.145 4.145 99,080 -0.03(-0.78%)
Feb 03, 2015 4.141 4.211 4.123 4.178 136,236 +0.05(+1.25%)
Feb 02, 2015 4.122 4.137 4.106 4.126 64,868 +0.02(+0.47%)
Jan 30, 2015 4.106 4.118 4.095 4.106 30,665 +0.00(+0.09%)
Jan 29, 2015 4.134 4.134 4.072 4.103 49,679 -0.02(-0.47%)
Jan 28, 2015 4.106 4.141 4.106 4.122 51,071 +0.02(+0.38%)
Jan 27, 2015 4.110 4.114 4.091 4.106 72,201 -0.00(-0.09%)
Jan 26, 2015 4.122 4.126 4.106 4.110 50,676 +0.00(+0.09%)
Jan 23, 2015 4.072 4.110 4.072 4.106 67,196 +0.03(+0.86%)
Jan 22, 2015 4.087 4.091 4.071 4.072 83,985 +0.00(+0.10%)
Jan 21, 2015 4.083 4.103 4.048 4.068 291,597 -0.03(-0.66%)
Jan 20, 2015 4.126 4.135 4.087 4.095 126,290 -0.05(-1.12%)
Jan 16, 2015 4.149 4.149 4.110 4.141 98,061 +0.00(+0.09%)
Jan 15, 2015 4.099 4.137 4.099 4.137 55,694 +0.03(+0.66%)
Jan 14, 2015 4.134 4.141 4.087 4.110 141,112 -0.06(-1.39%)
Jan 13, 2015 4.126 4.196 4.126 4.168 75,965 +0.02(+0.56%)
Jan 12, 2015 4.153 4.165 4.130 4.145 48,494 -0.01(-0.19%)
Jan 09, 2015 4.165 4.192 4.137 4.153 46,481 -0.02(-0.37%)
Jan 08, 2015 4.176 4.189 4.162 4.168 102,232 +0.02(+0.56%)
Jan 07, 2015 4.126 4.180 4.126 4.145 123,736 +0.03(+0.84%)
Jan 06, 2015 4.114 4.138 4.084 4.111 125,970 -0.00(-0.09%)
Jan 05, 2015 4.153 4.222 4.103 4.114 207,600 -0.03(-0.74%)
Jan 02, 2015 4.103 4.187 4.091 4.145 212,568 +0.05(+1.22%)
Dec 31, 2014 4.091 4.095 4.095 4.095 192,444 +0.00(+0.09%)
Dec 30, 2014 4.130 4.161 4.076 4.091 228,634 -0.07(-1.57%)
Dec 29, 2014 4.095 4.203 4.095 4.157 98,560 +0.05(+1.12%)
Dec 26, 2014 4.068 4.114 4.068 4.111 59,418 +0.01(+0.28%)
Dec 24, 2014 4.099 4.099 4.099 4.099 73,336 -0.03(-0.66%)
Dec 23, 2014 4.111 4.138 4.111 4.126 93,559 +0.00(+0.09%)
Dec 22, 2014 4.184 4.184 4.100 4.123 218,723 -0.02(-0.55%)
Dec 19, 2014 4.157 4.157 4.138 4.145 79,401 +0.00(+0.00%)
Dec 18, 2014 4.168 4.168 4.123 4.145 72,822 +0.00(+0.00%)
Dec 17, 2014 4.115 4.151 4.103 4.145 41,076 +0.03(+0.74%)
Dec 16, 2014 4.100 4.130 4.081 4.115 72,940 -0.02(-0.37%)
Dec 15, 2014 4.065 4.168 4.062 4.130 184,839 +0.07(+1.69%)
Dec 12, 2014 4.138 4.161 4.057 4.062 123,556 -0.08(-1.84%)
Dec 11, 2014 4.138 4.168 4.138 4.138 38,795 -0.00(-0.09%)
Dec 10, 2014 4.172 4.191 4.138 4.142 56,088 -0.05(-1.09%)
Dec 09, 2014 4.180 4.218 4.180 4.187 54,035 -0.04(-0.99%)
Dec 08, 2014 4.195 4.252 4.184 4.229 78,345 +0.03(+0.81%)
Dec 05, 2014 4.203 4.252 4.191 4.195 96,573 -0.03(-0.72%)
Dec 04, 2014 4.214 4.256 4.180 4.226 70,585 -0.01(-0.35%)
Dec 03, 2014 4.229 4.240 4.191 4.240 57,710 -0.01(-0.28%)
Dec 02, 2014 4.248 4.282 4.229 4.252 89,522 +0.02(+0.45%)
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.