PCM Fund, Inc. (NY: PCM )

9.040 +0.140 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.873 4.878 4.878 4.878 161,568 +0.00(+0.09%)
Dec 30, 2014 4.919 4.956 4.855 4.873 191,951 -0.08(-1.57%)
Dec 29, 2014 4.878 5.006 4.878 4.951 82,746 +0.05(+1.12%)
Dec 26, 2014 4.846 4.901 4.846 4.896 49,885 +0.01(+0.28%)
Dec 24, 2014 4.882 4.882 4.882 4.882 61,570 -0.03(-0.66%)
Dec 23, 2014 4.897 4.928 4.897 4.915 78,551 +0.00(+0.09%)
Dec 22, 2014 4.983 4.983 4.883 4.910 183,637 -0.03(-0.55%)
Dec 19, 2014 4.951 4.951 4.928 4.937 66,664 +0.00(+0.00%)
Dec 18, 2014 4.965 4.965 4.910 4.937 61,141 +0.00(+0.00%)
Dec 17, 2014 4.901 4.944 4.887 4.937 34,487 +0.04(+0.74%)
Dec 16, 2014 4.883 4.919 4.860 4.901 61,240 -0.02(-0.37%)
Dec 15, 2014 4.842 4.965 4.838 4.919 155,188 +0.08(+1.69%)
Dec 12, 2014 4.928 4.956 4.832 4.838 103,736 -0.09(-1.84%)
Dec 11, 2014 4.928 4.965 4.928 4.928 32,571 -0.00(-0.09%)
Dec 10, 2014 4.969 4.992 4.928 4.933 47,091 -0.05(-1.09%)
Dec 09, 2014 4.978 5.024 4.978 4.987 45,367 -0.05(-0.99%)
Dec 08, 2014 4.997 5.064 4.983 5.037 65,777 +0.04(+0.81%)
Dec 05, 2014 5.006 5.064 4.992 4.997 81,082 -0.04(-0.72%)
Dec 04, 2014 5.019 5.069 4.979 5.033 59,262 -0.02(-0.35%)
Dec 03, 2014 5.037 5.050 4.992 5.050 48,452 -0.01(-0.28%)
Dec 02, 2014 5.060 5.101 5.037 5.064 75,161 +0.02(+0.45%)
Dec 01, 2014 5.060 5.073 5.033 5.042 75,487 -0.02(-0.36%)
Nov 28, 2014 5.069 5.069 4.974 5.060 53,856 -0.02(-0.36%)
Nov 26, 2014 4.952 5.078 5.078 5.078 106,214 +0.09(+1.72%)
Nov 25, 2014 4.907 4.992 4.907 4.992 90,885 +0.07(+1.37%)
Nov 24, 2014 4.893 4.970 4.893 4.925 145,028 +0.02(+0.37%)
Nov 21, 2014 4.889 4.907 4.871 4.907 55,384 +0.02(+0.37%)
Nov 20, 2014 4.862 4.905 4.862 4.889 64,256 +0.03(+0.56%)
Nov 19, 2014 4.911 4.925 4.862 4.862 83,576 -0.05(-1.10%)
Nov 18, 2014 4.893 4.938 4.893 4.916 87,559 +0.02(+0.46%)
Nov 17, 2014 4.902 4.911 4.893 4.893 43,361 -0.03(-0.55%)
Nov 14, 2014 4.911 4.929 4.907 4.920 29,023 -0.01(-0.18%)
Nov 13, 2014 4.925 4.937 4.916 4.929 33,957 -0.01(-0.22%)
Nov 12, 2014 4.983 4.992 4.929 4.940 34,587 -0.03(-0.60%)
Nov 11, 2014 4.956 4.970 4.952 4.970 37,350 -0.02(-0.36%)
Nov 10, 2014 4.965 4.988 4.961 4.988 59,458 +0.03(+0.64%)
Nov 07, 2014 4.952 4.965 4.947 4.956 53,681 +0.02(+0.36%)
Nov 06, 2014 4.965 4.992 4.938 4.938 61,092 -0.02(-0.45%)
Nov 05, 2014 4.988 4.996 4.956 4.961 63,533 -0.01(-0.27%)
Nov 04, 2014 4.947 4.979 4.947 4.974 46,482 +0.02(+0.45%)
Nov 03, 2014 4.979 4.979 4.929 4.952 48,347 -0.00(-0.09%)
Oct 31, 2014 5.041 5.041 4.938 4.956 68,619 +0.01(+0.27%)
Oct 30, 2014 4.907 4.952 4.898 4.943 57,588 +0.00(+0.09%)
Oct 29, 2014 4.889 4.938 4.889 4.938 46,866 +0.03(+0.55%)
Oct 28, 2014 4.911 4.956 4.902 4.911 63,355 -0.01(-0.18%)
Oct 27, 2014 4.894 4.943 4.934 4.920 45,408 -0.01(-0.27%)
Oct 24, 2014 4.916 4.947 4.907 4.934 39,551 +0.01(+0.18%)
Oct 23, 2014 4.970 4.970 4.920 4.925 53,109 -0.03(-0.63%)
Oct 22, 2014 4.925 4.970 4.925 4.956 63,451 +0.05(+1.10%)
Oct 21, 2014 4.925 4.925 4.885 4.902 53,371 +0.00(+0.00%)
Oct 20, 2014 4.934 4.934 4.882 4.902 34,012 -0.00(-0.09%)
Oct 17, 2014 4.889 4.925 4.871 4.907 59,743 +0.06(+1.20%)
Oct 16, 2014 4.817 4.867 4.817 4.849 33,101 -0.01(-0.18%)
Oct 15, 2014 4.853 4.880 4.804 4.858 86,090 -0.03(-0.55%)
Oct 14, 2014 4.956 4.956 4.880 4.885 67,871 -0.03(-0.64%)
Oct 13, 2014 5.050 5.050 4.907 4.916 108,578 -0.13(-2.49%)
Oct 10, 2014 5.028 5.059 5.001 5.041 15,784 -0.00(-0.09%)
Oct 09, 2014 5.082 5.125 4.997 5.046 77,375 +0.01(+0.18%)
Oct 08, 2014 5.037 5.086 5.015 5.037 72,969 +0.03(+0.53%)
Oct 07, 2014 5.006 5.019 5.006 5.010 16,292 -0.02(-0.35%)
Oct 06, 2014 5.068 5.077 5.010 5.028 80,078 +0.02(+0.35%)
Oct 03, 2014 4.912 5.055 4.912 5.010 143,152 +0.09(+1.90%)
Oct 02, 2014 4.948 5.005 4.877 4.917 115,806 -0.01(-0.18%)
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.