PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.255 4.255 4.175 4.247 64,161 -0.02(-0.36%)
Nov 26, 2014 4.156 4.262 4.262 4.262 126,536 +0.07(+1.72%)
Nov 25, 2014 4.119 4.191 4.119 4.191 108,274 +0.06(+1.37%)
Nov 24, 2014 4.107 4.172 4.107 4.134 172,776 +0.02(+0.37%)
Nov 21, 2014 4.103 4.119 4.088 4.119 65,981 +0.02(+0.37%)
Nov 20, 2014 4.081 4.117 4.081 4.103 76,550 +0.02(+0.56%)
Nov 19, 2014 4.122 4.134 4.081 4.081 99,567 -0.05(-1.10%)
Nov 18, 2014 4.107 4.145 4.107 4.126 104,312 +0.02(+0.46%)
Nov 17, 2014 4.115 4.122 4.107 4.107 51,658 -0.02(-0.55%)
Nov 14, 2014 4.122 4.138 4.119 4.130 34,577 -0.01(-0.18%)
Nov 13, 2014 4.134 4.145 4.126 4.138 40,454 -0.01(-0.22%)
Nov 12, 2014 4.183 4.191 4.138 4.147 41,205 -0.02(-0.60%)
Nov 11, 2014 4.160 4.172 4.156 4.172 44,496 -0.02(-0.36%)
Nov 10, 2014 4.168 4.187 4.164 4.187 70,834 +0.03(+0.64%)
Nov 07, 2014 4.156 4.168 4.153 4.160 63,952 +0.02(+0.36%)
Nov 06, 2014 4.168 4.190 4.145 4.145 72,781 -0.02(-0.45%)
Nov 05, 2014 4.187 4.194 4.160 4.164 75,689 -0.01(-0.27%)
Nov 04, 2014 4.153 4.179 4.153 4.175 55,376 +0.02(+0.45%)
Nov 03, 2014 4.179 4.179 4.138 4.156 57,598 -0.00(-0.09%)
Oct 31, 2014 4.232 4.232 4.145 4.160 81,748 +0.01(+0.27%)
Oct 30, 2014 4.119 4.156 4.111 4.149 68,606 +0.00(+0.09%)
Oct 29, 2014 4.104 4.145 4.104 4.145 55,834 +0.02(+0.55%)
Oct 28, 2014 4.123 4.160 4.115 4.123 75,476 -0.01(-0.18%)
Oct 27, 2014 4.108 4.149 4.141 4.130 54,096 -0.01(-0.27%)
Oct 24, 2014 4.126 4.153 4.119 4.141 47,119 +0.01(+0.18%)
Oct 23, 2014 4.171 4.171 4.130 4.134 63,271 -0.03(-0.63%)
Oct 22, 2014 4.134 4.171 4.134 4.160 75,591 +0.05(+1.10%)
Oct 21, 2014 4.134 4.134 4.100 4.115 63,582 +0.00(+0.00%)
Oct 20, 2014 4.141 4.141 4.098 4.115 40,520 -0.00(-0.09%)
Oct 17, 2014 4.104 4.134 4.089 4.119 71,174 +0.05(+1.20%)
Oct 16, 2014 4.044 4.085 4.044 4.070 39,434 -0.01(-0.18%)
Oct 15, 2014 4.074 4.096 4.033 4.078 102,562 -0.02(-0.55%)
Oct 14, 2014 4.160 4.160 4.096 4.100 80,857 -0.03(-0.64%)
Oct 13, 2014 4.239 4.239 4.119 4.126 129,352 -0.11(-2.49%)
Oct 10, 2014 4.220 4.247 4.198 4.232 18,804 -0.00(-0.09%)
Oct 09, 2014 4.265 4.302 4.194 4.235 92,179 +0.01(+0.18%)
Oct 08, 2014 4.228 4.269 4.209 4.228 86,931 +0.02(+0.53%)
Oct 07, 2014 4.202 4.213 4.202 4.205 19,410 -0.01(-0.35%)
Oct 06, 2014 4.254 4.261 4.205 4.220 95,399 +0.01(+0.36%)
Oct 03, 2014 4.123 4.243 4.123 4.205 170,542 +0.08(+1.90%)
Oct 02, 2014 4.153 4.201 4.094 4.127 137,963 -0.01(-0.18%)
Oct 01, 2014 4.168 4.176 4.116 4.135 147,720 -0.01(-0.18%)
Sep 30, 2014 4.060 4.142 4.060 4.142 198,270 +0.05(+1.28%)
Sep 29, 2014 4.153 4.170 4.049 4.090 351,820 -0.09(-2.23%)
Sep 26, 2014 4.153 4.235 4.011 4.183 508,963 -0.06(-1.41%)
Sep 25, 2014 4.254 4.288 4.213 4.243 100,681 -0.01(-0.35%)
Sep 24, 2014 4.280 4.295 4.254 4.258 69,984 -0.03(-0.70%)
Sep 23, 2014 4.302 4.302 4.284 4.288 34,760 -0.01(-0.17%)
Sep 22, 2014 4.295 4.312 4.291 4.295 41,869 -0.01(-0.35%)
Sep 19, 2014 4.306 4.336 4.284 4.310 79,961 +0.01(+0.26%)
Sep 18, 2014 4.332 4.332 4.291 4.299 75,517 -0.01(-0.35%)
Sep 17, 2014 4.340 4.340 4.310 4.314 23,499 -0.04(-1.03%)
Sep 16, 2014 4.321 4.358 4.306 4.358 51,592 +0.05(+1.21%)
Sep 15, 2014 4.344 4.344 4.299 4.306 37,606 -0.04(-0.86%)
Sep 12, 2014 4.351 4.377 4.329 4.344 26,734 +0.00(+0.09%)
Sep 11, 2014 4.355 4.355 4.310 4.340 59,165 -0.00(-0.09%)
Sep 10, 2014 4.306 4.373 4.302 4.344 55,531 +0.03(+0.78%)
Sep 09, 2014 4.310 4.346 4.306 4.310 39,326 +0.00(+0.00%)
Sep 08, 2014 4.317 4.321 4.299 4.310 83,885 -0.04(-0.85%)
Sep 05, 2014 4.354 4.369 4.340 4.347 37,380 -0.01(-0.34%)
Sep 04, 2014 4.340 4.366 4.340 4.362 88,753 +0.02(+0.51%)
Sep 03, 2014 4.340 4.370 4.340 4.340 99,500 +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.