PCM Fund, Inc. (NY: PCM )

8.200 -0.020 (-0.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.519 4.545 4.519 4.527 33,891 +0.01(+0.17%)
May 29, 2014 4.516 4.549 4.516 4.519 14,807 +0.00(+0.01%)
May 28, 2014 4.553 4.572 4.508 4.519 94,961 -0.01(-0.26%)
May 27, 2014 4.545 4.561 4.523 4.530 45,059 -0.01(-0.25%)
May 23, 2014 4.530 4.542 4.542 4.542 47,233 +0.02(+0.41%)
May 22, 2014 4.486 4.523 4.486 4.523 24,182 +0.03(+0.75%)
May 21, 2014 4.530 4.563 4.471 4.489 97,123 -0.04(-0.92%)
May 20, 2014 4.560 4.579 4.531 4.531 30,229 -0.03(-0.73%)
May 19, 2014 4.545 4.587 4.545 4.564 18,290 +0.01(+0.33%)
May 16, 2014 4.538 4.553 4.528 4.549 59,453 +0.00(+0.08%)
May 15, 2014 4.508 4.545 4.508 4.545 25,583 +0.03(+0.58%)
May 14, 2014 4.545 4.545 4.519 4.519 61,705 -0.01(-0.17%)
May 13, 2014 4.538 4.572 4.516 4.527 84,973 -0.01(-0.33%)
May 12, 2014 4.512 4.545 4.512 4.542 58,073 +0.01(+0.33%)
May 09, 2014 4.508 4.542 4.504 4.527 57,492 +0.01(+0.33%)
May 08, 2014 4.504 4.527 4.501 4.512 25,493 +0.02(+0.42%)
May 07, 2014 4.493 4.515 4.489 4.493 55,917 -0.02(-0.49%)
May 06, 2014 4.508 4.527 4.489 4.515 187,201 +0.01(+0.17%)
May 05, 2014 4.512 4.538 4.493 4.508 105,679 +0.00(+0.08%)
May 02, 2014 4.515 4.515 4.474 4.504 75,299 +0.01(+0.25%)
May 01, 2014 4.508 4.523 4.482 4.493 81,274 -0.02(-0.41%)
Apr 30, 2014 4.482 4.512 4.482 4.512 46,560 +0.01(+0.25%)
Apr 29, 2014 4.474 4.504 4.474 4.500 68,218 +0.01(+0.25%)
Apr 28, 2014 4.471 4.515 4.467 4.489 149,032 +0.01(+0.25%)
Apr 25, 2014 4.471 4.482 4.470 4.478 19,930 +0.00(+0.08%)
Apr 24, 2014 4.482 4.504 4.474 4.474 20,867 -0.01(-0.25%)
Apr 23, 2014 4.467 4.519 4.467 4.486 126,389 +0.02(+0.42%)
Apr 22, 2014 4.482 4.504 4.464 4.467 29,343 -0.01(-0.25%)
Apr 21, 2014 4.430 4.486 4.430 4.478 124,388 +0.04(+0.84%)
Apr 17, 2014 4.482 4.441 4.441 4.441 89,994 -0.07(-1.49%)
Apr 16, 2014 4.489 4.508 4.486 4.508 35,583 +0.01(+0.25%)
Apr 15, 2014 4.486 4.519 4.482 4.497 72,505 +0.01(+0.17%)
Apr 14, 2014 4.556 4.556 4.486 4.489 146,848 -0.04(-0.90%)
Apr 11, 2014 4.504 4.549 4.500 4.530 90,410 +0.02(+0.36%)
Apr 10, 2014 4.545 4.545 4.508 4.514 50,582 -0.03(-0.76%)
Apr 09, 2014 4.534 4.549 4.508 4.548 95,278 +0.06(+1.23%)
Apr 08, 2014 4.486 4.500 4.482 4.493 129,741 +0.01(+0.25%)
Apr 07, 2014 4.478 4.530 4.471 4.482 201,557 +0.00(+0.08%)
Apr 04, 2014 4.497 4.548 4.475 4.478 187,152 -0.02(-0.41%)
Apr 03, 2014 4.486 4.530 4.478 4.497 142,762 +0.00(+0.00%)
Apr 02, 2014 4.523 4.530 4.489 4.497 91,818 -0.03(-0.57%)
Apr 01, 2014 4.508 4.530 4.475 4.523 132,356 +0.02(+0.41%)
Mar 31, 2014 4.537 4.551 4.482 4.504 56,177 +0.00(+0.00%)
Mar 28, 2014 4.504 4.508 4.475 4.504 88,770 +0.00(+0.00%)
Mar 27, 2014 4.463 4.511 4.463 4.504 22,090 +0.03(+0.58%)
Mar 26, 2014 4.486 4.486 4.478 4.478 12,266 -0.01(-0.16%)
Mar 25, 2014 4.463 4.511 4.463 4.486 32,696 +0.02(+0.50%)
Mar 24, 2014 4.449 4.475 4.445 4.463 37,545 -0.00(-0.08%)
Mar 21, 2014 4.475 4.508 4.467 4.467 48,959 +0.01(+0.33%)
Mar 20, 2014 4.486 4.511 4.449 4.452 122,108 -0.03(-0.74%)
Mar 19, 2014 4.560 4.571 4.482 4.486 188,731 -0.07(-1.50%)
Mar 18, 2014 4.489 4.582 4.486 4.554 228,593 +0.07(+1.53%)
Mar 17, 2014 4.482 4.567 4.478 4.486 148,741 +0.01(+0.17%)
Mar 14, 2014 4.511 4.560 4.478 4.478 129,595 -0.04(-0.99%)
Mar 13, 2014 4.489 4.537 4.489 4.523 68,126 +0.03(+0.66%)
Mar 12, 2014 4.493 4.515 4.482 4.493 84,479 -0.00(-0.08%)
Mar 11, 2014 4.534 4.534 4.497 4.497 76,096 -0.02(-0.49%)
Mar 10, 2014 4.497 4.537 4.486 4.519 87,598 +0.02(+0.48%)
Mar 07, 2014 4.541 4.541 4.475 4.497 117,727 -0.02(-0.41%)
Mar 06, 2014 4.493 4.541 4.493 4.515 74,743 +0.03(+0.57%)
Mar 05, 2014 4.478 4.515 4.475 4.490 107,071 +0.01(+0.16%)
Mar 04, 2014 4.475 4.570 4.467 4.482 136,100 +0.01(+0.33%)
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.