PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.536 4.550 4.481 4.503 56,189 +0.00(+0.00%)
Mar 28, 2014 4.503 4.507 4.474 4.503 88,790 +0.00(+0.00%)
Mar 27, 2014 4.462 4.510 4.462 4.503 22,095 +0.03(+0.58%)
Mar 26, 2014 4.485 4.485 4.477 4.477 12,269 -0.01(-0.16%)
Mar 25, 2014 4.462 4.510 4.462 4.485 32,703 +0.02(+0.50%)
Mar 24, 2014 4.448 4.474 4.444 4.462 37,553 -0.00(-0.08%)
Mar 21, 2014 4.474 4.507 4.466 4.466 48,970 +0.01(+0.33%)
Mar 20, 2014 4.485 4.510 4.448 4.451 122,135 -0.03(-0.74%)
Mar 19, 2014 4.559 4.570 4.481 4.485 188,774 -0.07(-1.50%)
Mar 18, 2014 4.488 4.581 4.485 4.553 228,646 +0.07(+1.52%)
Mar 17, 2014 4.481 4.566 4.477 4.485 148,775 +0.01(+0.17%)
Mar 14, 2014 4.510 4.559 4.477 4.477 129,625 -0.04(-0.99%)
Mar 13, 2014 4.488 4.536 4.488 4.522 68,142 +0.03(+0.66%)
Mar 12, 2014 4.492 4.514 4.481 4.492 84,498 -0.00(-0.08%)
Mar 11, 2014 4.533 4.533 4.496 4.496 76,113 -0.02(-0.49%)
Mar 10, 2014 4.496 4.536 4.485 4.518 87,618 +0.02(+0.48%)
Mar 07, 2014 4.540 4.540 4.474 4.496 117,754 -0.02(-0.41%)
Mar 06, 2014 4.492 4.540 4.492 4.514 74,760 +0.03(+0.57%)
Mar 05, 2014 4.477 4.514 4.474 4.488 107,095 +0.01(+0.16%)
Mar 04, 2014 4.474 4.569 4.466 4.481 136,131 +0.01(+0.33%)
Mar 03, 2014 4.441 4.474 4.441 4.466 25,722 +0.03(+0.66%)
Feb 28, 2014 4.426 4.459 4.404 4.437 19,787 +0.00(+0.00%)
Feb 27, 2014 4.426 4.437 4.421 4.437 25,899 +0.00(+0.08%)
Feb 26, 2014 4.452 4.459 4.433 4.433 31,289 -0.01(-0.19%)
Feb 25, 2014 4.415 4.448 4.411 4.442 17,168 +0.02(+0.44%)
Feb 24, 2014 4.444 4.444 4.406 4.422 63,758 -0.01(-0.17%)
Feb 21, 2014 4.411 4.448 4.411 4.430 56,750 +0.02(+0.50%)
Feb 20, 2014 4.382 4.408 4.382 4.408 40,916 +0.03(+0.59%)
Feb 19, 2014 4.375 4.404 4.356 4.382 38,763 +0.02(+0.50%)
Feb 18, 2014 4.371 4.378 4.294 4.360 83,208 -0.03(-0.59%)
Feb 14, 2014 4.342 4.386 4.386 4.386 74,869 +0.04(+0.84%)
Feb 13, 2014 4.367 4.371 4.338 4.349 43,358 -0.02(-0.42%)
Feb 12, 2014 4.353 4.426 4.331 4.367 116,281 +0.01(+0.34%)
Feb 11, 2014 4.393 4.400 4.331 4.353 134,514 -0.04(-0.92%)
Feb 10, 2014 4.382 4.411 4.371 4.393 50,835 -0.00(-0.08%)
Feb 07, 2014 4.382 4.433 4.382 4.397 49,856 +0.01(+0.33%)
Feb 06, 2014 4.393 4.422 4.378 4.382 217,806 +0.01(+0.17%)
Feb 05, 2014 4.371 4.389 4.364 4.375 84,252 +0.01(+0.33%)
Feb 04, 2014 4.349 4.360 4.338 4.360 26,892 +0.03(+0.67%)
Feb 03, 2014 4.367 4.367 4.331 4.331 47,773 -0.03(-0.59%)
Jan 31, 2014 4.331 4.356 4.331 4.356 36,421 +0.01(+0.34%)
Jan 30, 2014 4.349 4.356 4.327 4.342 15,709 +0.00(+0.00%)
Jan 29, 2014 4.331 4.353 4.313 4.342 56,401 -0.01(-0.17%)
Jan 28, 2014 4.353 4.364 4.276 4.349 65,276 +0.02(+0.52%)
Jan 27, 2014 4.353 4.375 4.305 4.327 70,042 -0.00(-0.02%)
Jan 24, 2014 4.378 4.389 4.316 4.327 53,024 -0.05(-1.08%)
Jan 23, 2014 4.335 4.375 4.320 4.375 170,429 +0.05(+1.10%)
Jan 22, 2014 4.324 4.356 4.298 4.327 176,777 +0.01(+0.17%)
Jan 21, 2014 4.327 4.353 4.305 4.320 73,659 +0.01(+0.34%)
Jan 17, 2014 4.327 4.305 4.305 4.305 75,096 -0.00(-0.00%)
Jan 16, 2014 4.294 4.324 4.288 4.305 127,611 +0.01(+0.32%)
Jan 15, 2014 4.302 4.309 4.280 4.292 93,694 -0.01(-0.24%)
Jan 14, 2014 4.269 4.305 4.262 4.302 124,654 +0.03(+0.69%)
Jan 13, 2014 4.284 4.287 4.258 4.272 69,167 +0.01(+0.25%)
Jan 10, 2014 4.287 4.287 4.251 4.262 143,373 -0.01(-0.26%)
Jan 09, 2014 4.258 4.309 4.229 4.273 136,082 +0.05(+1.12%)
Jan 08, 2014 4.269 4.269 4.225 4.225 66,806 -0.02(-0.51%)
Jan 07, 2014 4.243 4.268 4.225 4.247 82,845 +0.00(+0.09%)
Jan 06, 2014 4.193 4.254 4.182 4.243 162,420 +0.05(+1.12%)
Jan 03, 2014 4.203 4.203 4.174 4.196 89,156 +0.01(+0.35%)
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.