PCM Fund, Inc. (NY: PCM )

10.39 +0.07 (+0.68%)
Streaming Delayed Price Updated: 9:47 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.04 12.12 12.04 12.12 17,332 +0.03(+0.25%)
Apr 29, 2014 12.02 12.10 12.02 12.09 25,394 +0.03(+0.25%)
Apr 28, 2014 12.01 12.13 12.00 12.06 55,477 +0.03(+0.25%)
Apr 25, 2014 12.01 12.04 12.01 12.03 7,419 +0.01(+0.08%)
Apr 24, 2014 12.04 12.10 12.02 12.02 7,768 -0.03(-0.25%)
Apr 23, 2014 12.00 12.14 12.00 12.05 47,048 +0.05(+0.42%)
Apr 22, 2014 12.04 12.10 11.99 12.00 10,923 -0.03(-0.25%)
Apr 21, 2014 11.90 12.05 11.90 12.03 46,303 +0.10(+0.84%)
Apr 17, 2014 12.04 11.93 11.93 11.93 33,500 -0.18(-1.49%)
Apr 16, 2014 12.06 12.11 12.05 12.11 13,246 +0.03(+0.25%)
Apr 15, 2014 12.05 12.14 12.04 12.08 26,990 +0.02(+0.17%)
Apr 14, 2014 12.24 12.24 12.05 12.06 54,664 -0.11(-0.90%)
Apr 11, 2014 12.10 12.22 12.09 12.17 33,655 +0.04(+0.36%)
Apr 10, 2014 12.21 12.21 12.11 12.13 18,829 -0.09(-0.76%)
Apr 09, 2014 12.18 12.22 12.11 12.22 35,467 +0.07(+0.57%)
Apr 08, 2014 12.13 12.17 12.12 12.15 47,978 +0.03(+0.25%)
Apr 07, 2014 12.11 12.25 12.09 12.12 74,535 +0.01(+0.08%)
Apr 04, 2014 12.16 12.30 12.10 12.11 69,208 -0.05(-0.41%)
Apr 03, 2014 12.13 12.25 12.11 12.16 52,793 +0.00(+0.00%)
Apr 02, 2014 12.23 12.25 12.14 12.16 33,954 -0.07(-0.57%)
Apr 01, 2014 12.19 12.25 12.10 12.23 48,945 +0.05(+0.41%)
Mar 31, 2014 12.27 12.31 12.12 12.18 20,774 +0.00(+0.00%)
Mar 28, 2014 12.18 12.19 12.10 12.18 32,827 +0.00(+0.00%)
Mar 27, 2014 12.07 12.20 12.07 12.18 8,169 +0.07(+0.58%)
Mar 26, 2014 12.13 12.13 12.11 12.11 4,536 -0.02(-0.16%)
Mar 25, 2014 12.07 12.20 12.07 12.13 12,091 +0.06(+0.50%)
Mar 24, 2014 12.03 12.10 12.02 12.07 13,884 -0.01(-0.08%)
Mar 21, 2014 12.10 12.19 12.08 12.08 18,105 +0.04(+0.33%)
Mar 20, 2014 12.13 12.20 12.03 12.04 45,155 -0.09(-0.74%)
Mar 19, 2014 12.33 12.36 12.12 12.13 69,792 -0.18(-1.50%)
Mar 18, 2014 12.14 12.39 12.13 12.31 84,533 +0.18(+1.53%)
Mar 17, 2014 12.12 12.35 12.11 12.13 55,004 +0.02(+0.17%)
Mar 14, 2014 12.20 12.33 12.11 12.11 47,924 -0.12(-0.99%)
Mar 13, 2014 12.14 12.27 12.14 12.23 25,193 +0.08(+0.66%)
Mar 12, 2014 12.15 12.21 12.12 12.15 31,240 -0.01(-0.08%)
Mar 11, 2014 12.26 12.26 12.16 12.16 28,140 -0.14(-1.13%)
Mar 10, 2014 12.24 12.35 12.21 12.30 32,183 +0.06(+0.48%)
Mar 07, 2014 12.36 12.36 12.18 12.24 43,252 -0.05(-0.41%)
Mar 06, 2014 12.23 12.36 12.23 12.29 27,460 +0.07(+0.57%)
Mar 05, 2014 12.19 12.29 12.18 12.22 39,337 +0.02(+0.16%)
Mar 04, 2014 12.18 12.44 12.16 12.20 50,002 +0.04(+0.33%)
Mar 03, 2014 12.09 12.18 12.09 12.16 9,448 +0.08(+0.66%)
Feb 28, 2014 12.05 12.14 11.99 12.08 7,268 +0.00(+0.00%)
Feb 27, 2014 12.05 12.08 12.04 12.08 9,513 +0.01(+0.08%)
Feb 26, 2014 12.12 12.14 12.07 12.07 11,493 -0.02(-0.19%)
Feb 25, 2014 12.02 12.11 12.01 12.09 6,306 +0.05(+0.44%)
Feb 24, 2014 12.10 12.10 12.00 12.04 23,419 -0.02(-0.17%)
Feb 21, 2014 12.01 12.11 12.01 12.06 20,845 +0.06(+0.50%)
Feb 20, 2014 11.93 12.00 11.93 12.00 15,029 +0.07(+0.59%)
Feb 19, 2014 11.91 11.99 11.86 11.93 14,238 +0.06(+0.50%)
Feb 18, 2014 11.90 11.92 11.69 11.87 30,563 -0.07(-0.59%)
Feb 14, 2014 11.82 11.94 11.94 11.94 27,500 +0.10(+0.84%)
Feb 13, 2014 11.89 11.90 11.81 11.84 15,926 -0.05(-0.42%)
Feb 12, 2014 11.85 12.05 11.79 11.89 42,711 +0.04(+0.34%)
Feb 11, 2014 11.96 11.98 11.79 11.85 49,408 -0.19(-1.58%)
Feb 10, 2014 12.01 12.09 11.98 12.04 18,548 -0.01(-0.08%)
Feb 07, 2014 12.01 12.15 12.01 12.05 18,191 +0.04(+0.33%)
Feb 06, 2014 12.04 12.12 12.00 12.01 79,470 +0.02(+0.17%)
Feb 05, 2014 11.98 12.03 11.96 11.99 30,741 +0.04(+0.33%)
Feb 04, 2014 11.92 11.95 11.89 11.95 9,812 +0.08(+0.67%)
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.