PCM Fund, Inc. (NY: PCM )

8.700 +0.110 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 4.691 4.715 4.662 4.683 33,637 -0.04(-0.88%)
Sep 26, 2013 4.667 4.731 4.667 4.724 31,477 +0.05(+1.08%)
Sep 25, 2013 4.679 4.679 4.658 4.674 24,647 +0.00(+0.07%)
Sep 24, 2013 4.662 4.699 4.654 4.671 49,516 -0.03(-0.69%)
Sep 23, 2013 4.707 4.718 4.679 4.703 33,724 -0.02(-0.51%)
Sep 20, 2013 4.776 4.776 4.719 4.727 37,111 -0.02(-0.51%)
Sep 19, 2013 4.784 4.799 4.715 4.752 98,709 +0.00(+0.09%)
Sep 18, 2013 4.618 4.752 4.618 4.748 65,777 +0.12(+2.63%)
Sep 17, 2013 4.671 4.687 4.622 4.626 79,725 -0.05(-1.04%)
Sep 16, 2013 4.662 4.691 4.634 4.675 52,587 +0.04(+0.87%)
Sep 13, 2013 4.646 4.727 4.610 4.634 97,766 -0.00(-0.09%)
Sep 12, 2013 4.590 4.646 4.590 4.638 97,272 +0.02(+0.44%)
Sep 11, 2013 4.622 4.658 4.575 4.618 128,407 -0.01(-0.18%)
Sep 10, 2013 4.542 4.626 4.532 4.626 54,584 +0.06(+1.41%)
Sep 09, 2013 4.505 4.586 4.505 4.562 131,119 +0.03(+0.71%)
Sep 06, 2013 4.505 4.529 4.505 4.529 20,760 +0.02(+0.54%)
Sep 05, 2013 4.542 4.542 4.496 4.505 10,508 -0.03(-0.71%)
Sep 04, 2013 4.513 4.546 4.501 4.537 79,719 +0.03(+0.62%)
Sep 03, 2013 4.505 4.566 4.497 4.509 119,489 +0.02(+0.45%)
Aug 30, 2013 4.489 4.513 4.488 4.489 68,875 -0.03(-0.62%)
Aug 29, 2013 4.505 4.521 4.461 4.517 75,224 +0.00(+0.00%)
Aug 28, 2013 4.461 4.517 4.461 4.517 76,636 +0.04(+0.90%)
Aug 27, 2013 4.489 4.501 4.433 4.477 119,074 -0.01(-0.27%)
Aug 26, 2013 4.477 4.513 4.476 4.489 159,774 -0.02(-0.36%)
Aug 23, 2013 4.513 4.517 4.485 4.505 55,993 +0.01(+0.27%)
Aug 22, 2013 4.453 4.505 4.445 4.493 118,226 +0.04(+0.81%)
Aug 21, 2013 4.421 4.573 4.405 4.457 110,475 +0.01(+0.18%)
Aug 20, 2013 4.449 4.469 4.405 4.449 182,772 -0.03(-0.58%)
Aug 19, 2013 4.509 4.525 4.453 4.475 104,845 -0.03(-0.77%)
Aug 16, 2013 4.537 4.542 4.501 4.509 96,288 +0.00(+0.09%)
Aug 15, 2013 4.550 4.605 4.457 4.505 160,241 -0.04(-0.88%)
Aug 14, 2013 4.529 4.622 4.529 4.546 84,079 -0.07(-1.48%)
Aug 13, 2013 4.566 4.670 4.513 4.614 149,268 +0.03(+0.61%)
Aug 12, 2013 4.570 4.594 4.566 4.586 105,409 +0.02(+0.44%)
Aug 09, 2013 4.554 4.574 4.529 4.566 80,597 +0.02(+0.44%)
Aug 08, 2013 4.566 4.566 4.505 4.546 111,857 +0.01(+0.27%)
Aug 07, 2013 4.478 4.533 4.466 4.533 111,254 +0.02(+0.44%)
Aug 06, 2013 4.506 4.529 4.394 4.513 115,879 +0.02(+0.53%)
Aug 05, 2013 4.525 4.533 4.474 4.490 86,103 -0.02(-0.35%)
Aug 02, 2013 4.521 4.525 4.494 4.506 37,979 +0.00(+0.00%)
Aug 01, 2013 4.549 4.549 4.498 4.506 52,793 -0.03(-0.62%)
Jul 31, 2013 4.525 4.545 4.490 4.533 48,679 +0.01(+0.12%)
Jul 30, 2013 4.482 4.553 4.482 4.528 70,659 +0.02(+0.46%)
Jul 29, 2013 4.525 4.541 4.494 4.507 94,903 -0.00(-0.05%)
Jul 26, 2013 4.502 4.557 4.455 4.510 55,136 +0.02(+0.44%)
Jul 25, 2013 4.482 4.502 4.469 4.490 35,425 -0.02(-0.35%)
Jul 24, 2013 4.549 4.549 4.498 4.506 38,663 -0.03(-0.62%)
Jul 23, 2013 4.561 4.561 4.498 4.533 87,796 -0.01(-0.26%)
Jul 22, 2013 4.525 4.561 4.506 4.545 65,386 +0.03(+0.62%)
Jul 19, 2013 4.521 4.561 4.502 4.518 54,523 +0.01(+0.27%)
Jul 18, 2013 4.541 4.541 4.482 4.506 39,662 -0.01(-0.18%)
Jul 17, 2013 4.474 4.521 4.474 4.513 34,737 +0.04(+0.98%)
Jul 16, 2013 4.537 4.537 4.410 4.470 122,974 -0.06(-1.32%)
Jul 15, 2013 4.541 4.545 4.494 4.529 75,914 +0.02(+0.35%)
Jul 12, 2013 4.553 4.561 4.490 4.513 46,334 -0.04(-0.88%)
Jul 11, 2013 4.561 4.561 4.518 4.553 80,981 +0.04(+0.80%)
Jul 10, 2013 4.518 4.545 4.490 4.518 60,489 -0.02(-0.44%)
Jul 09, 2013 4.549 4.553 4.525 4.537 54,781 +0.02(+0.44%)
Jul 08, 2013 4.553 4.585 4.510 4.518 111,224 -0.04(-0.78%)
Jul 05, 2013 4.652 4.672 4.541 4.553 106,268 -0.07(-1.46%)
Jul 03, 2013 4.621 4.656 4.621 4.621 66,428 -0.04(-0.94%)
Jul 02, 2013 4.708 4.716 4.640 4.664 135,316 -0.02(-0.51%)
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.