PCM Fund, Inc. (NY: PCM )

8.225 +0.005 (+0.06%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.676 4.714 4.657 4.700 74,893 +0.06(+1.21%)
Sep 29, 2016 4.700 4.703 4.643 4.643 118,276 -0.05(-1.10%)
Sep 28, 2016 4.718 4.718 4.690 4.695 58,841 +0.01(+0.20%)
Sep 27, 2016 4.657 4.700 4.657 4.686 91,718 +0.01(+0.20%)
Sep 26, 2016 4.704 4.723 4.660 4.676 157,260 -0.05(-1.09%)
Sep 23, 2016 4.732 4.770 4.714 4.728 87,643 -0.05(-1.08%)
Sep 22, 2016 4.732 4.784 4.667 4.780 54,189 +0.05(+0.99%)
Sep 21, 2016 4.690 4.737 4.634 4.732 121,265 +0.04(+0.90%)
Sep 20, 2016 4.686 4.728 4.686 4.690 63,050 -0.00(-0.10%)
Sep 19, 2016 4.676 4.695 4.662 4.695 47,138 +0.04(+0.81%)
Sep 16, 2016 4.629 4.681 4.615 4.657 53,459 +0.03(+0.61%)
Sep 15, 2016 4.577 4.667 4.568 4.629 111,539 +0.06(+1.34%)
Sep 14, 2016 4.554 4.573 4.521 4.568 105,592 +0.08(+1.67%)
Sep 13, 2016 4.610 4.691 4.451 4.493 166,099 -0.14(-3.04%)
Sep 12, 2016 4.676 4.686 4.545 4.634 226,361 -0.08(-1.60%)
Sep 09, 2016 4.817 4.822 4.690 4.709 108,068 -0.11(-2.24%)
Sep 08, 2016 4.822 4.836 4.747 4.817 65,275 +0.03(+0.69%)
Sep 07, 2016 4.756 4.798 4.733 4.784 71,982 -0.01(-0.19%)
Sep 06, 2016 4.724 4.808 4.719 4.794 57,645 +0.05(+1.08%)
Sep 02, 2016 4.752 4.742 4.742 4.742 49,753 +0.02(+0.49%)
Sep 01, 2016 4.719 4.777 4.700 4.719 99,098 -0.01(-0.20%)
Aug 31, 2016 4.738 4.755 4.719 4.728 38,709 -0.04(-0.88%)
Aug 30, 2016 4.789 4.801 4.752 4.770 62,803 -0.04(-0.87%)
Aug 29, 2016 4.803 4.831 4.780 4.812 52,243 +0.04(+0.88%)
Aug 26, 2016 4.789 4.826 4.770 4.770 73,468 -0.03(-0.68%)
Aug 25, 2016 4.803 4.840 4.803 4.803 43,133 -0.00(-0.10%)
Aug 24, 2016 4.803 4.882 4.803 4.808 91,877 +0.00(+0.00%)
Aug 23, 2016 4.738 4.817 4.733 4.808 92,113 +0.09(+1.88%)
Aug 22, 2016 4.696 4.747 4.677 4.719 106,816 +0.04(+0.80%)
Aug 19, 2016 4.705 4.705 4.668 4.682 33,633 -0.04(-0.79%)
Aug 18, 2016 4.696 4.761 4.696 4.719 29,991 +0.02(+0.50%)
Aug 17, 2016 4.733 4.761 4.686 4.696 53,288 -0.03(-0.69%)
Aug 16, 2016 4.719 4.728 4.700 4.728 58,645 +0.00(+0.10%)
Aug 15, 2016 4.719 4.724 4.710 4.724 43,004 +0.00(+0.01%)
Aug 12, 2016 4.719 4.728 4.705 4.723 36,517 +0.01(+0.19%)
Aug 11, 2016 4.700 4.733 4.640 4.714 65,254 +0.04(+0.90%)
Aug 10, 2016 4.682 4.733 4.668 4.672 88,677 -0.05(-0.99%)
Aug 09, 2016 4.728 4.734 4.621 4.719 135,225 -0.02(-0.49%)
Aug 08, 2016 4.756 4.770 4.705 4.742 88,041 -0.02(-0.49%)
Aug 05, 2016 4.747 4.784 4.724 4.765 141,824 +0.05(+0.98%)
Aug 04, 2016 4.691 4.719 4.691 4.719 75,103 +0.00(+0.10%)
Aug 03, 2016 4.673 4.765 4.673 4.714 63,559 +0.04(+0.89%)
Aug 02, 2016 4.765 4.765 4.631 4.673 225,774 -0.10(-2.04%)
Aug 01, 2016 4.793 4.812 4.770 4.770 92,029 +0.01(+0.29%)
Jul 29, 2016 4.719 4.770 4.687 4.756 131,067 +0.04(+0.78%)
Jul 28, 2016 4.733 4.793 4.706 4.719 54,954 -0.04(-0.78%)
Jul 27, 2016 4.812 4.849 4.756 4.756 44,443 -0.03(-0.58%)
Jul 26, 2016 4.673 4.835 4.673 4.784 119,821 +0.10(+2.17%)
Jul 25, 2016 4.687 4.701 4.677 4.682 82,143 +0.00(+0.00%)
Jul 22, 2016 4.668 4.701 4.668 4.682 48,619 +0.01(+0.20%)
Jul 21, 2016 4.719 4.719 4.668 4.673 119,475 -0.01(-0.30%)
Jul 20, 2016 4.622 4.738 4.608 4.687 171,014 +0.06(+1.40%)
Jul 19, 2016 4.622 4.627 4.594 4.622 58,313 -0.00(-0.10%)
Jul 18, 2016 4.562 4.627 4.562 4.627 179,357 +0.07(+1.63%)
Jul 15, 2016 4.520 4.576 4.520 4.553 34,323 +0.06(+1.23%)
Jul 14, 2016 4.465 4.525 4.465 4.497 93,363 +0.03(+0.73%)
Jul 13, 2016 4.511 4.568 4.451 4.465 55,276 -0.06(-1.33%)
Jul 12, 2016 4.534 4.580 4.525 4.525 88,878 +0.02(+0.51%)
Jul 11, 2016 4.557 4.557 4.492 4.502 110,857 -0.05(-1.12%)
Jul 08, 2016 4.520 4.555 4.520 4.553 86,236 +0.03(+0.72%)
Jul 07, 2016 4.474 4.525 4.474 4.520 64,358 +0.01(+0.21%)
Jul 06, 2016 4.456 4.520 4.456 4.511 122,913 +0.03(+0.61%)
Jul 05, 2016 4.428 4.493 4.428 4.483 66,782 +0.06(+1.24%)
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.