PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.888 3.909 3.887 3.888 79,528 -0.02(-0.62%)
Aug 29, 2013 3.902 3.916 3.864 3.912 86,859 +0.00(+0.00%)
Aug 28, 2013 3.864 3.912 3.864 3.912 88,489 +0.03(+0.90%)
Aug 27, 2013 3.888 3.898 3.839 3.877 137,491 -0.01(-0.27%)
Aug 26, 2013 3.877 3.909 3.877 3.888 184,485 -0.01(-0.36%)
Aug 23, 2013 3.909 3.912 3.884 3.902 64,653 +0.01(+0.27%)
Aug 22, 2013 3.857 3.902 3.850 3.891 136,512 +0.03(+0.81%)
Aug 21, 2013 3.829 3.960 3.815 3.860 127,562 +0.01(+0.18%)
Aug 20, 2013 3.853 3.870 3.815 3.853 211,040 -0.02(-0.58%)
Aug 19, 2013 3.905 3.919 3.857 3.875 121,060 -0.03(-0.77%)
Aug 16, 2013 3.930 3.933 3.898 3.905 111,180 +0.00(+0.09%)
Aug 15, 2013 3.940 3.988 3.860 3.902 185,025 -0.03(-0.89%)
Aug 14, 2013 3.923 4.003 3.923 3.937 97,083 -0.06(-1.48%)
Aug 13, 2013 3.954 4.045 3.909 3.996 172,355 +0.02(+0.61%)
Aug 12, 2013 3.958 3.978 3.954 3.972 121,712 +0.02(+0.44%)
Aug 09, 2013 3.944 3.961 3.923 3.954 93,062 +0.02(+0.44%)
Aug 08, 2013 3.954 3.954 3.902 3.937 129,158 +0.01(+0.27%)
Aug 07, 2013 3.878 3.926 3.867 3.926 128,462 +0.02(+0.44%)
Aug 06, 2013 3.902 3.923 3.805 3.909 133,801 +0.02(+0.53%)
Aug 05, 2013 3.919 3.926 3.874 3.888 99,420 -0.01(-0.35%)
Aug 02, 2013 3.916 3.919 3.892 3.902 43,853 +0.00(+0.00%)
Aug 01, 2013 3.940 3.940 3.895 3.902 60,958 -0.02(-0.62%)
Jul 31, 2013 3.919 3.937 3.888 3.926 56,208 +0.00(+0.12%)
Jul 30, 2013 3.881 3.944 3.881 3.921 81,587 +0.02(+0.46%)
Jul 29, 2013 3.919 3.933 3.892 3.903 109,582 -0.00(-0.05%)
Jul 26, 2013 3.899 3.947 3.858 3.905 63,664 +0.02(+0.44%)
Jul 25, 2013 3.881 3.899 3.870 3.888 40,905 -0.01(-0.35%)
Jul 24, 2013 3.940 3.940 3.895 3.902 44,642 -0.02(-0.62%)
Jul 23, 2013 3.950 3.950 3.895 3.926 101,375 -0.01(-0.26%)
Jul 22, 2013 3.919 3.950 3.902 3.937 75,499 +0.02(+0.62%)
Jul 19, 2013 3.916 3.950 3.899 3.912 62,956 +0.01(+0.27%)
Jul 18, 2013 3.933 3.933 3.881 3.902 45,796 -0.01(-0.18%)
Jul 17, 2013 3.874 3.916 3.874 3.909 40,110 +0.04(+0.98%)
Jul 16, 2013 3.930 3.930 3.819 3.871 141,993 -0.05(-1.32%)
Jul 15, 2013 3.933 3.937 3.892 3.923 87,655 +0.01(+0.35%)
Jul 12, 2013 3.944 3.950 3.888 3.909 53,500 -0.03(-0.88%)
Jul 11, 2013 3.950 3.950 3.912 3.944 93,506 +0.03(+0.80%)
Jul 10, 2013 3.912 3.937 3.888 3.912 69,844 -0.02(-0.44%)
Jul 09, 2013 3.940 3.944 3.919 3.930 63,253 +0.02(+0.44%)
Jul 08, 2013 3.943 3.971 3.906 3.913 128,427 -0.03(-0.78%)
Jul 05, 2013 4.029 4.046 3.933 3.943 122,703 -0.06(-1.46%)
Jul 03, 2013 4.002 4.032 4.002 4.002 76,702 -0.04(-0.94%)
Jul 02, 2013 4.077 4.084 4.019 4.039 156,244 -0.02(-0.51%)
Jul 01, 2013 4.053 4.074 4.039 4.060 53,619 +0.03(+0.77%)
Jun 28, 2013 4.005 4.053 3.971 4.029 61,395 +0.04(+1.03%)
Jun 26, 2013 3.998 4.057 3.974 3.988 103,268 +0.02(+0.52%)
Jun 25, 2013 3.926 3.974 3.926 3.967 105,274 +0.02(+0.61%)
Jun 24, 2013 4.053 4.053 3.923 3.943 156,882 -0.12(-2.84%)
Jun 21, 2013 4.067 4.091 4.019 4.058 122,500 +0.02(+0.55%)
Jun 20, 2013 4.129 4.129 4.005 4.036 96,977 -0.10(-2.41%)
Jun 19, 2013 4.187 4.187 4.112 4.136 65,969 -0.04(-0.91%)
Jun 18, 2013 4.177 4.180 4.139 4.173 108,182 +0.01(+0.33%)
Jun 17, 2013 4.139 4.167 4.129 4.160 153,446 +0.04(+1.09%)
Jun 14, 2013 4.129 4.139 4.091 4.115 107,210 -0.01(-0.33%)
Jun 13, 2013 4.081 4.129 4.033 4.129 141,528 +0.08(+1.86%)
Jun 12, 2013 4.081 4.101 3.991 4.053 353,587 -0.03(-0.67%)
Jun 11, 2013 4.088 4.180 4.067 4.081 241,969 -0.05(-1.25%)
Jun 10, 2013 4.241 4.241 4.112 4.132 171,710 -0.09(-2.02%)
Jun 07, 2013 4.245 4.245 4.139 4.218 325,565 -0.03(-0.64%)
Jun 06, 2013 4.081 4.245 4.081 4.245 193,857 +0.17(+4.19%)
Jun 05, 2013 4.033 4.091 4.033 4.074 92,918 +0.01(+0.17%)
Jun 04, 2013 4.061 4.088 3.986 4.067 136,933 +0.03(+0.76%)
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.