PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.148 4.164 4.145 4.160 63,674 +0.00(+0.09%)
Mar 30, 2015 4.180 4.180 4.148 4.156 21,425 +0.01(+0.16%)
Mar 27, 2015 4.160 4.160 4.149 4.150 28,909 +0.00(+0.03%)
Mar 26, 2015 4.148 4.164 4.137 4.148 56,116 +0.01(+0.19%)
Mar 25, 2015 4.137 4.148 4.117 4.141 64,286 +0.01(+0.29%)
Mar 24, 2015 4.117 4.133 4.109 4.129 99,788 -0.02(-0.47%)
Mar 23, 2015 4.109 4.149 4.109 4.148 52,085 +0.02(+0.38%)
Mar 20, 2015 4.137 4.156 4.129 4.133 33,955 -0.00(-0.10%)
Mar 19, 2015 4.133 4.176 4.129 4.137 60,596 -0.01(-0.19%)
Mar 18, 2015 4.176 4.176 4.129 4.145 73,182 -0.02(-0.57%)
Mar 17, 2015 4.164 4.168 4.129 4.168 86,228 +0.02(+0.38%)
Mar 16, 2015 4.184 4.188 4.152 4.152 81,653 -0.02(-0.47%)
Mar 13, 2015 4.168 4.176 4.156 4.172 29,471 +0.01(+0.19%)
Mar 12, 2015 4.184 4.184 4.156 4.164 103,326 -0.02(-0.56%)
Mar 11, 2015 4.192 4.200 4.176 4.188 22,348 +0.00(+0.00%)
Mar 10, 2015 4.207 4.223 4.184 4.188 108,127 -0.00(-0.09%)
Mar 09, 2015 4.200 4.200 4.176 4.192 59,114 +0.02(+0.37%)
Mar 06, 2015 4.196 4.199 4.176 4.176 85,187 -0.03(-0.74%)
Mar 05, 2015 4.200 4.219 4.200 4.207 62,791 +0.01(+0.19%)
Mar 04, 2015 4.184 4.200 4.176 4.200 37,530 +0.02(+0.56%)
Mar 03, 2015 4.188 4.188 4.176 4.176 93,227 -0.02(-0.47%)
Mar 02, 2015 4.227 4.227 4.184 4.196 64,018 +0.00(+0.00%)
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%)
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.