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 (%)
Jul 31, 2015 4.044 4.082 4.036 4.078 91,463 +0.04(+1.04%)
Jul 30, 2015 4.028 4.040 4.023 4.036 50,971 +0.01(+0.31%)
Jul 29, 2015 4.040 4.065 4.023 4.023 111,797 -0.01(-0.31%)
Jul 28, 2015 4.040 4.061 4.032 4.036 74,583 -0.00(-0.05%)
Jul 27, 2015 4.115 4.120 4.032 4.038 77,863 -0.06(-1.58%)
Jul 24, 2015 4.103 4.124 4.086 4.103 42,024 +0.01(+0.31%)
Jul 23, 2015 4.145 4.145 4.090 4.090 36,537 -0.03(-0.71%)
Jul 22, 2015 4.120 4.130 4.111 4.120 35,408 +0.01(+0.20%)
Jul 21, 2015 4.149 4.170 4.099 4.111 68,553 -0.05(-1.11%)
Jul 20, 2015 4.199 4.203 4.157 4.157 47,246 -0.03(-0.70%)
Jul 17, 2015 4.191 4.207 4.186 4.186 51,724 -0.02(-0.50%)
Jul 16, 2015 4.245 4.253 4.203 4.207 117,843 +0.00(+0.00%)
Jul 15, 2015 4.212 4.212 4.203 4.207 31,817 -0.00(-0.10%)
Jul 14, 2015 4.203 4.212 4.195 4.212 84,926 +0.02(+0.40%)
Jul 13, 2015 4.186 4.207 4.186 4.195 59,395 +0.01(+0.30%)
Jul 10, 2015 4.157 4.228 4.157 4.182 55,885 +0.01(+0.30%)
Jul 09, 2015 4.203 4.203 4.170 4.170 44,637 -0.01(-0.30%)
Jul 08, 2015 4.162 4.182 4.153 4.182 32,744 +0.00(+0.00%)
Jul 07, 2015 4.162 4.191 4.153 4.182 61,581 +0.01(+0.30%)
Jul 06, 2015 4.149 4.177 4.137 4.170 73,068 -0.00(-0.10%)
Jul 02, 2015 4.174 4.174 4.174 4.174 94,959 +0.00(+0.00%)
Jul 01, 2015 4.178 4.182 4.170 4.174 35,441 +0.00(+0.10%)
Jun 30, 2015 4.095 4.178 4.095 4.170 106,977 +0.07(+1.82%)
Jun 29, 2015 4.091 4.108 3.979 4.095 311,709 -0.07(-1.69%)
Jun 26, 2015 4.253 4.253 4.162 4.166 138,781 -0.07(-1.76%)
Jun 25, 2015 4.298 4.298 4.240 4.240 43,146 -0.05(-1.16%)
Jun 24, 2015 4.336 4.357 4.274 4.290 35,843 -0.05(-1.24%)
Jun 23, 2015 4.319 4.493 4.261 4.344 134,093 +0.01(+0.19%)
Jun 22, 2015 4.352 4.352 4.336 4.336 13,831 -0.00(-0.10%)
Jun 19, 2015 4.348 4.352 4.328 4.340 30,425 -0.00(-0.10%)
Jun 18, 2015 4.340 4.406 4.315 4.344 67,011 +0.02(+0.38%)
Jun 17, 2015 4.323 4.352 4.323 4.328 53,042 -0.00(-0.10%)
Jun 16, 2015 4.336 4.348 4.323 4.332 13,643 +0.01(+0.19%)
Jun 15, 2015 4.303 4.369 4.303 4.323 68,332 -0.02(-0.48%)
Jun 12, 2015 4.323 4.361 4.323 4.344 27,222 -0.01(-0.19%)
Jun 11, 2015 4.365 4.365 4.323 4.352 60,909 -0.02(-0.38%)
Jun 10, 2015 4.402 4.431 4.357 4.369 62,268 -0.06(-1.40%)
Jun 09, 2015 4.369 4.431 4.352 4.431 75,546 +0.03(+0.75%)
Jun 08, 2015 4.406 4.432 4.386 4.398 33,149 -0.02(-0.56%)
Jun 05, 2015 4.476 4.493 4.415 4.423 50,283 -0.04(-0.92%)
Jun 04, 2015 4.435 4.571 4.406 4.464 94,013 +0.03(+0.74%)
Jun 03, 2015 4.406 4.439 4.394 4.431 50,108 +0.03(+0.65%)
Jun 02, 2015 4.373 4.464 4.364 4.402 75,501 +0.03(+0.66%)
Jun 01, 2015 4.365 4.373 4.353 4.373 47,301 +0.02(+0.47%)
May 29, 2015 4.345 4.357 4.341 4.353 32,491 +0.01(+0.19%)
May 28, 2015 4.353 4.353 4.336 4.345 28,533 -0.00(-0.09%)
May 27, 2015 4.357 4.373 4.340 4.349 56,599 -0.00(-0.05%)
May 26, 2015 4.336 4.351 4.328 4.351 21,177 +0.01(+0.12%)
May 22, 2015 4.349 4.346 4.346 4.346 85,477 +0.01(+0.12%)
May 21, 2015 4.332 4.340 4.307 4.340 52,146 +0.02(+0.57%)
May 20, 2015 4.332 4.357 4.283 4.316 92,325 -0.01(-0.19%)
May 19, 2015 4.320 4.328 4.308 4.324 102,233 +0.02(+0.57%)
May 18, 2015 4.353 4.353 4.221 4.299 119,335 -0.05(-1.04%)
May 15, 2015 4.365 4.365 4.336 4.344 53,061 -0.01(-0.19%)
May 14, 2015 4.340 4.361 4.336 4.353 28,367 +0.01(+0.19%)
May 13, 2015 4.361 4.369 4.328 4.345 42,709 -0.01(-0.19%)
May 12, 2015 4.336 4.358 4.332 4.353 38,620 -0.01(-0.28%)
May 11, 2015 4.398 4.398 4.365 4.365 47,097 -0.02(-0.44%)
May 08, 2015 4.406 4.406 4.384 4.384 31,087 -0.00(-0.03%)
May 07, 2015 4.390 4.398 4.365 4.386 56,694 +0.02(+0.38%)
May 06, 2015 4.365 4.372 4.363 4.369 25,476 +0.01(+0.28%)
May 05, 2015 4.353 4.373 4.353 4.357 68,139 +0.00(+0.00%)
May 04, 2015 4.394 4.411 4.357 4.357 71,929 -0.03(-0.65%)
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.