PCM Fund, Inc. (NY: PCM )

8.250 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.258 4.262 4.115 4.163 512,902 -0.09(-2.01%)
May 30, 2013 4.187 4.269 4.180 4.248 62,017 +0.06(+1.38%)
May 29, 2013 4.211 4.248 4.098 4.190 669,253 -0.16(-3.61%)
May 28, 2013 4.433 4.433 4.330 4.347 181,475 -0.11(-2.45%)
May 24, 2013 4.429 4.459 4.409 4.456 82,822 +0.03(+0.69%)
May 23, 2013 4.419 4.439 4.371 4.426 76,237 +0.01(+0.15%)
May 22, 2013 4.385 4.463 4.316 4.419 200,571 +0.03(+0.78%)
May 21, 2013 4.487 4.490 4.286 4.385 353,136 -0.09(-1.91%)
May 20, 2013 4.535 4.535 4.470 4.470 90,477 -0.06(-1.43%)
May 17, 2013 4.559 4.559 4.473 4.535 135,066 +0.00(+0.00%)
May 16, 2013 4.579 4.579 4.504 4.535 149,836 -0.01(-0.20%)
May 15, 2013 4.528 4.562 4.528 4.544 54,896 -0.00(-0.11%)
May 13, 2013 4.589 4.589 4.518 4.549 108,113 -0.04(-0.89%)
May 10, 2013 4.610 4.610 4.586 4.589 51,945 +0.00(+0.07%)
May 09, 2013 4.562 4.593 4.562 4.586 109,865 +0.02(+0.52%)
May 08, 2013 4.596 4.596 4.549 4.562 117,112 -0.01(-0.22%)
May 07, 2013 4.562 4.616 4.535 4.572 113,934 +0.02(+0.45%)
May 06, 2013 4.572 4.572 4.528 4.552 218,393 -0.02(-0.37%)
May 03, 2013 4.579 4.569 4.552 4.569 151,296 +0.04(+0.90%)
May 02, 2013 4.538 4.538 4.515 4.528 88,733 -0.01(-0.22%)
May 01, 2013 4.535 4.538 4.491 4.538 107,722 +0.01(+0.15%)
Apr 30, 2013 4.505 4.532 4.518 4.532 43,166 +0.01(+0.30%)
Apr 29, 2013 4.521 4.538 4.515 4.518 74,830 -0.00(-0.04%)
Apr 26, 2013 4.528 4.528 4.501 4.520 70,174 -0.00(-0.10%)
Apr 25, 2013 4.515 4.528 4.505 4.525 47,244 +0.01(+0.23%)
Apr 24, 2013 4.494 4.528 4.494 4.515 41,288 +0.02(+0.45%)
Apr 23, 2013 4.471 4.494 4.443 4.494 61,203 +0.05(+1.22%)
Apr 22, 2013 4.454 4.493 4.410 4.440 80,369 -0.01(-0.30%)
Apr 19, 2013 4.474 4.474 4.437 4.454 48,859 +0.01(+0.15%)
Apr 18, 2013 4.433 4.447 4.396 4.447 63,128 +0.01(+0.31%)
Apr 17, 2013 4.433 4.433 4.399 4.433 79,691 -0.00(-0.08%)
Apr 16, 2013 4.403 4.437 4.399 4.437 65,283 +0.03(+0.77%)
Apr 15, 2013 4.433 4.433 4.396 4.403 32,981 -0.03(-0.67%)
Apr 12, 2013 4.450 4.477 4.394 4.433 108,580 +0.01(+0.31%)
Apr 11, 2013 4.450 4.460 4.406 4.419 74,184 -0.00(-0.10%)
Apr 10, 2013 4.494 4.494 4.420 4.423 33,325 -0.05(-1.06%)
Apr 09, 2013 4.430 4.471 4.426 4.471 65,997 +0.03(+0.69%)
Apr 08, 2013 4.450 4.473 4.410 4.440 56,170 +0.01(+0.30%)
Apr 05, 2013 4.494 4.494 4.403 4.427 91,773 -0.01(-0.30%)
Apr 04, 2013 4.487 4.487 4.440 4.440 48,387 -0.03(-0.74%)
Apr 03, 2013 4.464 4.501 4.443 4.473 112,613 +0.01(+0.14%)
Apr 02, 2013 4.450 4.467 4.430 4.467 48,565 +0.04(+0.84%)
Apr 01, 2013 4.433 4.443 4.416 4.430 50,160 -0.01(-0.15%)
Mar 28, 2013 4.450 4.457 4.422 4.437 94,552 +0.01(+0.15%)
Mar 27, 2013 4.410 4.433 4.393 4.430 61,126 -0.02(-0.38%)
Mar 26, 2013 4.413 4.467 4.383 4.447 97,219 +0.06(+1.46%)
Mar 25, 2013 4.423 4.423 4.366 4.383 159,348 -0.01(-0.31%)
Mar 22, 2013 4.383 4.410 4.383 4.396 54,734 +0.01(+0.23%)
Mar 21, 2013 4.406 4.413 4.383 4.386 96,157 -0.00(-0.08%)
Mar 20, 2013 4.363 4.400 4.363 4.389 130,179 -0.01(-0.31%)
Mar 19, 2013 4.403 4.403 4.383 4.403 17,616 +0.00(+0.08%)
Mar 18, 2013 4.383 4.403 4.336 4.400 50,312 +0.01(+0.31%)
Mar 15, 2013 4.386 4.403 4.352 4.386 249,799 -0.02(-0.38%)
Mar 14, 2013 4.379 4.403 4.379 4.403 126,525 +0.02(+0.38%)
Mar 13, 2013 4.403 4.403 4.383 4.386 64,217 -0.01(-0.31%)
Mar 12, 2013 4.410 4.410 4.346 4.400 184,436 +0.02(+0.38%)
Mar 11, 2013 4.298 4.386 4.298 4.383 163,943 +0.10(+2.36%)
Mar 08, 2013 4.319 4.319 4.231 4.282 55,464 -0.01(-0.24%)
Mar 07, 2013 4.309 4.366 4.187 4.292 84,621 -0.03(-0.62%)
Mar 06, 2013 4.282 4.335 4.255 4.319 76,676 +0.06(+1.50%)
Mar 05, 2013 4.272 4.312 4.222 4.255 161,340 -0.03(-0.70%)
Mar 04, 2013 4.232 4.285 4.216 4.285 102,234 +0.07(+1.67%)
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.