PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.799 3.815 3.768 3.805 57,994 +0.00(+0.12%)
Jul 30, 2013 3.762 3.822 3.762 3.801 84,178 +0.02(+0.46%)
Jul 29, 2013 3.799 3.812 3.772 3.783 113,062 -0.00(-0.05%)
Jul 26, 2013 3.779 3.825 3.739 3.785 65,686 +0.02(+0.45%)
Jul 25, 2013 3.762 3.779 3.751 3.768 42,204 -0.01(-0.35%)
Jul 24, 2013 3.819 3.819 3.775 3.782 46,060 -0.02(-0.62%)
Jul 23, 2013 3.829 3.829 3.775 3.805 104,594 -0.01(-0.26%)
Jul 22, 2013 3.798 3.829 3.782 3.815 77,897 +0.02(+0.62%)
Jul 19, 2013 3.795 3.829 3.779 3.792 64,955 +0.01(+0.27%)
Jul 18, 2013 3.812 3.812 3.762 3.782 47,250 -0.01(-0.18%)
Jul 17, 2013 3.755 3.795 3.755 3.789 41,383 +0.04(+0.98%)
Jul 16, 2013 3.809 3.809 3.701 3.752 146,503 -0.05(-1.32%)
Jul 15, 2013 3.812 3.815 3.772 3.802 90,438 +0.01(+0.35%)
Jul 12, 2013 3.822 3.829 3.768 3.789 55,199 -0.03(-0.88%)
Jul 11, 2013 3.829 3.829 3.792 3.822 96,475 +0.03(+0.80%)
Jul 10, 2013 3.792 3.815 3.768 3.792 72,063 -0.02(-0.44%)
Jul 09, 2013 3.819 3.822 3.799 3.809 65,262 +0.02(+0.44%)
Jul 08, 2013 3.822 3.849 3.785 3.792 132,505 -0.03(-0.78%)
Jul 05, 2013 3.905 3.922 3.812 3.822 126,600 -0.06(-1.46%)
Jul 03, 2013 3.879 3.908 3.879 3.879 79,138 -0.04(-0.94%)
Jul 02, 2013 3.952 3.958 3.895 3.915 161,206 -0.02(-0.51%)
Jul 01, 2013 3.928 3.948 3.915 3.935 55,322 +0.03(+0.77%)
Jun 28, 2013 3.882 3.928 3.849 3.905 63,345 +0.04(+1.03%)
Jun 26, 2013 3.875 3.932 3.852 3.865 106,547 +0.02(+0.52%)
Jun 25, 2013 3.805 3.852 3.805 3.845 108,617 +0.02(+0.61%)
Jun 24, 2013 3.928 3.928 3.802 3.822 161,864 -0.11(-2.84%)
Jun 21, 2013 3.942 3.965 3.895 3.933 126,390 +0.02(+0.55%)
Jun 20, 2013 4.002 4.002 3.882 3.912 100,056 -0.10(-2.41%)
Jun 19, 2013 4.058 4.058 3.985 4.008 68,064 -0.04(-0.91%)
Jun 18, 2013 4.048 4.052 4.012 4.045 111,618 +0.01(+0.33%)
Jun 17, 2013 4.012 4.039 4.002 4.032 158,319 +0.04(+1.09%)
Jun 14, 2013 4.002 4.012 3.965 3.988 110,614 -0.01(-0.33%)
Jun 13, 2013 3.955 4.002 3.908 4.002 146,022 +0.07(+1.86%)
Jun 12, 2013 3.955 3.975 3.869 3.928 364,816 -0.03(-0.67%)
Jun 11, 2013 3.962 4.052 3.942 3.955 249,653 -0.05(-1.25%)
Jun 10, 2013 4.111 4.111 3.985 4.005 177,163 -0.08(-2.02%)
Jun 07, 2013 4.114 4.114 4.012 4.088 335,904 -0.03(-0.64%)
Jun 06, 2013 3.955 4.114 3.955 4.114 200,013 +0.17(+4.19%)
Jun 05, 2013 3.909 3.965 3.909 3.949 95,869 +0.01(+0.17%)
Jun 04, 2013 3.936 3.962 3.863 3.942 141,281 +0.03(+0.76%)
Jun 03, 2013 4.074 4.074 3.869 3.912 474,084 -0.12(-3.03%)
May 31, 2013 4.127 4.131 3.989 4.035 529,190 -0.08(-2.01%)
May 30, 2013 4.058 4.137 4.051 4.117 63,987 +0.06(+1.38%)
May 29, 2013 4.081 4.117 3.972 4.061 690,507 -0.15(-3.61%)
May 28, 2013 4.296 4.296 4.197 4.213 187,238 -0.11(-2.45%)
May 24, 2013 4.293 4.322 4.274 4.319 85,452 +0.03(+0.69%)
May 23, 2013 4.283 4.303 4.237 4.289 78,658 +0.01(+0.15%)
May 22, 2013 4.250 4.326 4.184 4.283 206,941 +0.03(+0.78%)
May 21, 2013 4.349 4.352 4.154 4.250 364,351 -0.08(-1.91%)
May 20, 2013 4.395 4.395 4.332 4.332 93,350 -0.06(-1.43%)
May 17, 2013 4.418 4.418 4.336 4.395 139,355 +0.00(+0.00%)
May 16, 2013 4.438 4.438 4.366 4.395 154,595 -0.01(-0.20%)
May 15, 2013 4.389 4.422 4.389 4.404 56,639 -0.00(-0.11%)
May 13, 2013 4.448 4.448 4.379 4.409 111,546 -0.04(-0.89%)
May 10, 2013 4.468 4.468 4.445 4.448 53,594 +0.00(+0.07%)
May 09, 2013 4.422 4.452 4.422 4.445 113,355 +0.02(+0.52%)
May 08, 2013 4.455 4.455 4.409 4.422 120,831 -0.01(-0.22%)
May 07, 2013 4.422 4.474 4.395 4.432 117,552 +0.02(+0.45%)
May 06, 2013 4.432 4.432 4.389 4.412 225,328 -0.02(-0.37%)
May 03, 2013 4.438 4.428 4.412 4.428 156,101 +0.04(+0.90%)
May 02, 2013 4.399 4.399 4.376 4.389 91,551 -0.01(-0.22%)
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.