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 (%)
Sep 30, 2015 4.044 4.065 4.031 4.040 51,370 +0.00(+0.00%)
Sep 29, 2015 4.145 4.145 4.040 4.040 31,055 -0.05(-1.25%)
Sep 28, 2015 4.099 4.121 4.087 4.091 31,828 -0.03(-0.82%)
Sep 25, 2015 4.125 4.156 4.112 4.125 25,216 -0.02(-0.51%)
Sep 24, 2015 4.129 4.159 4.091 4.146 19,097 -0.03(-0.61%)
Sep 23, 2015 4.150 4.227 4.121 4.172 52,252 -0.00(-0.10%)
Sep 22, 2015 4.087 4.214 4.087 4.176 54,462 +0.03(+0.82%)
Sep 21, 2015 4.121 4.150 4.116 4.142 27,424 -0.01(-0.21%)
Sep 18, 2015 4.065 4.265 4.065 4.150 51,130 +0.05(+1.24%)
Sep 17, 2015 4.057 4.099 3.912 4.099 78,460 +0.04(+1.05%)
Sep 16, 2015 4.023 4.133 4.023 4.057 136,843 +0.03(+0.63%)
Sep 15, 2015 4.010 4.048 4.010 4.031 75,857 +0.00(+0.11%)
Sep 14, 2015 4.014 4.036 4.014 4.027 137,490 -0.01(-0.21%)
Sep 11, 2015 4.006 4.044 4.006 4.036 23,287 +0.01(+0.21%)
Sep 10, 2015 4.031 4.031 4.019 4.027 44,835 -0.00(-0.11%)
Sep 09, 2015 4.057 4.057 4.014 4.031 85,764 -0.03(-0.63%)
Sep 08, 2015 4.065 4.082 4.053 4.057 54,174 -0.03(-0.72%)
Sep 04, 2015 4.053 4.086 4.086 4.086 40,549 +0.00(+0.00%)
Sep 03, 2015 4.091 4.099 4.061 4.086 63,114 -0.03(-0.62%)
Sep 02, 2015 4.053 4.133 4.053 4.112 66,360 +0.05(+1.35%)
Sep 01, 2015 4.040 4.061 4.036 4.057 92,606 -0.01(-0.31%)
Aug 31, 2015 4.015 4.069 4.015 4.069 18,591 +0.03(+0.63%)
Aug 28, 2015 4.023 4.044 4.010 4.044 50,231 -0.01(-0.21%)
Aug 27, 2015 3.989 4.053 3.989 4.053 89,523 +0.06(+1.59%)
Aug 26, 2015 3.981 3.991 3.968 3.989 69,438 +0.02(+0.53%)
Aug 25, 2015 3.943 3.973 3.933 3.968 101,797 +0.04(+1.07%)
Aug 24, 2015 3.479 3.934 3.374 3.926 209,561 -0.04(-0.96%)
Aug 21, 2015 3.968 3.989 3.926 3.964 76,654 -0.02(-0.53%)
Aug 20, 2015 3.985 4.015 3.960 3.985 142,211 -0.02(-0.42%)
Aug 19, 2015 3.989 4.023 3.981 4.002 104,517 -0.03(-0.73%)
Aug 18, 2015 4.023 4.048 4.023 4.032 42,128 -0.02(-0.52%)
Aug 17, 2015 4.036 4.061 4.023 4.053 94,567 +0.01(+0.31%)
Aug 14, 2015 4.006 4.040 4.006 4.040 77,465 +0.01(+0.31%)
Aug 13, 2015 4.053 4.055 4.006 4.027 200,911 -0.04(-0.93%)
Aug 12, 2015 4.069 4.074 4.044 4.065 61,779 -0.01(-0.31%)
Aug 11, 2015 4.057 4.091 4.048 4.078 40,568 +0.02(+0.52%)
Aug 10, 2015 4.040 4.057 4.036 4.057 92,692 +0.01(+0.31%)
Aug 07, 2015 4.086 4.086 4.036 4.044 62,152 -0.03(-0.82%)
Aug 06, 2015 4.057 4.086 4.044 4.078 33,278 +0.01(+0.30%)
Aug 05, 2015 4.086 4.090 4.057 4.066 78,152 -0.03(-0.70%)
Aug 04, 2015 4.082 4.111 4.078 4.094 55,636 +0.01(+0.20%)
Aug 03, 2015 4.099 4.107 4.053 4.086 89,971 +0.01(+0.21%)
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%)
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.