PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.319 4.331 4.303 4.327 80,773 +0.01(+0.19%)
Feb 26, 2015 4.331 4.351 4.315 4.319 49,903 -0.03(-0.65%)
Feb 25, 2015 4.339 4.359 4.319 4.347 94,559 -0.02(-0.37%)
Feb 24, 2015 4.311 4.371 4.307 4.363 62,943 +0.05(+1.12%)
Feb 23, 2015 4.315 4.331 4.307 4.315 68,118 -0.02(-0.35%)
Feb 20, 2015 4.307 4.347 4.307 4.330 48,412 +0.01(+0.34%)
Feb 19, 2015 4.303 4.319 4.303 4.316 37,446 +0.00(+0.11%)
Feb 18, 2015 4.283 4.339 4.267 4.311 74,905 +0.05(+1.13%)
Feb 17, 2015 4.315 4.335 4.255 4.263 190,667 -0.05(-1.12%)
Feb 13, 2015 4.355 4.311 4.311 4.311 45,960 -0.00(-0.11%)
Feb 12, 2015 4.307 4.319 4.307 4.316 45,252 +0.00(+0.11%)
Feb 11, 2015 4.307 4.327 4.300 4.311 28,555 +0.00(+0.09%)
Feb 10, 2015 4.319 4.343 4.295 4.307 119,301 -0.01(-0.19%)
Feb 09, 2015 4.275 4.315 4.275 4.315 40,837 +0.02(+0.47%)
Feb 06, 2015 4.271 4.295 4.263 4.295 93,125 +0.02(+0.37%)
Feb 05, 2015 4.311 4.311 4.263 4.279 96,118 +0.00(+0.09%)
Feb 04, 2015 4.315 4.315 4.275 4.275 96,071 -0.03(-0.78%)
Feb 03, 2015 4.271 4.343 4.253 4.308 132,098 +0.05(+1.25%)
Feb 02, 2015 4.251 4.267 4.235 4.255 62,897 +0.02(+0.47%)
Jan 30, 2015 4.235 4.247 4.223 4.235 29,734 +0.00(+0.09%)
Jan 29, 2015 4.263 4.263 4.199 4.231 48,170 -0.02(-0.47%)
Jan 28, 2015 4.235 4.271 4.235 4.251 49,519 +0.02(+0.38%)
Jan 27, 2015 4.239 4.243 4.219 4.235 70,008 -0.00(-0.09%)
Jan 26, 2015 4.251 4.255 4.235 4.239 49,136 +0.00(+0.09%)
Jan 23, 2015 4.199 4.239 4.199 4.235 65,155 +0.04(+0.86%)
Jan 22, 2015 4.215 4.219 4.199 4.199 81,434 +0.00(+0.10%)
Jan 21, 2015 4.211 4.231 4.175 4.195 282,739 -0.03(-0.66%)
Jan 20, 2015 4.255 4.264 4.215 4.223 122,454 -0.05(-1.12%)
Jan 16, 2015 4.279 4.279 4.239 4.271 95,082 +0.00(+0.09%)
Jan 15, 2015 4.227 4.267 4.227 4.267 54,002 +0.03(+0.66%)
Jan 14, 2015 4.263 4.271 4.215 4.239 136,825 -0.06(-1.39%)
Jan 13, 2015 4.255 4.327 4.255 4.299 73,657 +0.02(+0.56%)
Jan 12, 2015 4.283 4.295 4.259 4.275 47,021 -0.01(-0.19%)
Jan 09, 2015 4.295 4.323 4.267 4.283 45,069 -0.02(-0.37%)
Jan 08, 2015 4.307 4.320 4.292 4.299 99,127 +0.02(+0.56%)
Jan 07, 2015 4.255 4.311 4.255 4.275 119,978 +0.04(+0.84%)
Jan 06, 2015 4.243 4.267 4.212 4.239 122,144 -0.00(-0.09%)
Jan 05, 2015 4.283 4.354 4.231 4.243 201,295 -0.03(-0.74%)
Jan 02, 2015 4.231 4.319 4.220 4.275 206,111 +0.05(+1.22%)
Dec 31, 2014 4.220 4.223 4.223 4.223 186,599 +0.00(+0.09%)
Dec 30, 2014 4.259 4.291 4.204 4.220 221,690 -0.07(-1.57%)
Dec 29, 2014 4.223 4.335 4.223 4.287 95,566 +0.05(+1.12%)
Dec 26, 2014 4.196 4.243 4.196 4.239 57,613 +0.01(+0.28%)
Dec 24, 2014 4.227 4.227 4.227 4.227 71,109 -0.03(-0.66%)
Dec 23, 2014 4.240 4.267 4.240 4.255 90,720 +0.00(+0.09%)
Dec 22, 2014 4.314 4.314 4.228 4.252 212,087 -0.02(-0.55%)
Dec 19, 2014 4.287 4.287 4.267 4.275 76,993 +0.00(+0.00%)
Dec 18, 2014 4.299 4.299 4.252 4.275 70,613 +0.00(+0.00%)
Dec 17, 2014 4.244 4.281 4.232 4.275 39,830 +0.03(+0.74%)
Dec 16, 2014 4.228 4.259 4.208 4.244 70,728 -0.02(-0.37%)
Dec 15, 2014 4.193 4.299 4.189 4.259 179,231 +0.07(+1.69%)
Dec 12, 2014 4.267 4.291 4.184 4.189 119,808 -0.08(-1.84%)
Dec 11, 2014 4.267 4.299 4.267 4.267 37,618 -0.00(-0.09%)
Dec 10, 2014 4.303 4.322 4.267 4.271 54,386 -0.05(-1.09%)
Dec 09, 2014 4.311 4.350 4.311 4.318 52,395 -0.04(-0.99%)
Dec 08, 2014 4.327 4.385 4.315 4.362 75,968 +0.04(+0.81%)
Dec 05, 2014 4.334 4.385 4.323 4.327 93,644 -0.03(-0.72%)
Dec 04, 2014 4.346 4.389 4.311 4.358 68,444 -0.02(-0.35%)
Dec 03, 2014 4.362 4.373 4.323 4.373 55,959 -0.01(-0.28%)
Dec 02, 2014 4.381 4.416 4.362 4.385 86,806 +0.02(+0.45%)
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.