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 (%)
Jul 29, 2016 4.718 4.769 4.686 4.755 131,096 +0.04(+0.78%)
Jul 28, 2016 4.732 4.792 4.705 4.718 54,966 -0.04(-0.78%)
Jul 27, 2016 4.811 4.848 4.755 4.755 44,453 -0.03(-0.58%)
Jul 26, 2016 4.672 4.834 4.672 4.783 119,848 +0.10(+2.17%)
Jul 25, 2016 4.686 4.700 4.676 4.681 82,161 +0.00(+0.00%)
Jul 22, 2016 4.667 4.699 4.667 4.681 48,630 +0.01(+0.20%)
Jul 21, 2016 4.718 4.718 4.667 4.672 119,502 -0.01(-0.30%)
Jul 20, 2016 4.621 4.736 4.607 4.686 171,053 +0.06(+1.40%)
Jul 19, 2016 4.621 4.626 4.593 4.621 58,326 -0.00(-0.10%)
Jul 18, 2016 4.561 4.626 4.561 4.626 179,398 +0.07(+1.63%)
Jul 15, 2016 4.519 4.575 4.519 4.551 34,331 +0.06(+1.23%)
Jul 14, 2016 4.464 4.524 4.464 4.496 93,384 +0.03(+0.73%)
Jul 13, 2016 4.510 4.567 4.450 4.464 55,289 -0.06(-1.33%)
Jul 12, 2016 4.533 4.579 4.524 4.524 88,898 +0.02(+0.51%)
Jul 11, 2016 4.556 4.556 4.491 4.501 110,882 -0.05(-1.12%)
Jul 08, 2016 4.519 4.554 4.519 4.551 86,256 +0.03(+0.72%)
Jul 07, 2016 4.473 4.524 4.473 4.519 64,373 +0.01(+0.21%)
Jul 06, 2016 4.455 4.519 4.455 4.510 122,941 +0.03(+0.61%)
Jul 05, 2016 4.427 4.492 4.427 4.482 66,797 +0.06(+1.24%)
Jul 01, 2016 4.478 4.427 4.427 4.427 70,621 -0.03(-0.72%)
Jun 30, 2016 4.418 4.465 4.418 4.459 73,785 +0.03(+0.73%)
Jun 29, 2016 4.423 4.450 4.404 4.427 67,188 +0.01(+0.31%)
Jun 28, 2016 4.381 4.446 4.381 4.414 53,414 +0.05(+1.05%)
Jun 27, 2016 4.358 4.407 4.349 4.368 47,087 -0.04(-0.83%)
Jun 24, 2016 4.436 4.487 4.368 4.404 139,633 -0.05(-1.13%)
Jun 23, 2016 4.441 4.487 4.441 4.455 29,449 +0.01(+0.31%)
Jun 22, 2016 4.423 4.459 4.423 4.441 41,649 -0.01(-0.21%)
Jun 21, 2016 4.514 4.514 4.386 4.450 173,651 -0.04(-0.82%)
Jun 20, 2016 4.441 4.542 4.432 4.487 135,585 +0.06(+1.24%)
Jun 17, 2016 4.386 4.492 4.386 4.432 50,225 +0.01(+0.31%)
Jun 16, 2016 4.469 4.475 4.372 4.418 84,956 -0.06(-1.43%)
Jun 15, 2016 4.423 4.542 4.391 4.482 261,313 +0.04(+0.83%)
Jun 14, 2016 4.391 4.496 4.317 4.446 264,946 +0.09(+2.00%)
Jun 13, 2016 4.441 4.451 4.326 4.358 186,577 -0.06(-1.45%)
Jun 10, 2016 4.414 4.478 4.386 4.423 169,366 +0.01(+0.21%)
Jun 09, 2016 4.404 4.423 4.404 4.414 33,355 -0.02(-0.41%)
Jun 08, 2016 4.405 4.459 4.405 4.432 203,009 +0.01(+0.21%)
Jun 07, 2016 4.364 4.432 4.364 4.423 64,096 +0.04(+0.83%)
Jun 06, 2016 4.341 4.400 4.336 4.386 92,097 +0.03(+0.73%)
Jun 03, 2016 4.314 4.361 4.304 4.355 117,078 +0.04(+0.82%)
Jun 02, 2016 4.314 4.345 4.277 4.319 201,660 -0.02(-0.50%)
Jun 01, 2016 4.332 4.364 4.318 4.341 93,497 +0.02(+0.53%)
May 31, 2016 4.332 4.350 4.292 4.318 71,381 -0.02(-0.42%)
May 27, 2016 4.300 4.336 4.336 4.336 27,251 +0.04(+0.85%)
May 26, 2016 4.345 4.377 4.291 4.300 259,651 -0.07(-1.56%)
May 25, 2016 4.323 4.375 4.323 4.368 52,531 +0.02(+0.42%)
May 24, 2016 4.386 4.400 4.300 4.350 29,519 -0.05(-1.04%)
May 23, 2016 4.345 4.400 4.345 4.396 85,763 +0.05(+1.16%)
May 20, 2016 4.300 4.395 4.300 4.345 106,595 +0.02(+0.53%)
May 19, 2016 4.355 4.368 4.300 4.323 27,256 -0.05(-1.04%)
May 18, 2016 4.377 4.409 4.368 4.368 51,881 -0.05(-1.03%)
May 17, 2016 4.400 4.418 4.400 4.414 32,961 +0.01(+0.20%)
May 16, 2016 4.400 4.416 4.377 4.405 21,616 +0.04(+0.82%)
May 13, 2016 4.382 4.409 4.355 4.369 54,679 -0.05(-1.12%)
May 12, 2016 4.400 4.468 4.382 4.418 60,755 +0.00(+0.09%)
May 11, 2016 4.395 4.441 4.300 4.414 150,888 +0.01(+0.11%)
May 10, 2016 4.427 4.435 4.359 4.409 128,992 +0.03(+0.62%)
May 09, 2016 4.404 4.427 4.359 4.382 112,269 -0.02(-0.51%)
May 06, 2016 4.440 4.477 4.404 4.404 157,947 -0.06(-1.41%)
May 05, 2016 4.422 4.477 4.422 4.468 101,258 +0.04(+0.92%)
May 04, 2016 4.495 4.508 4.427 4.427 64,666 -0.05(-1.11%)
May 03, 2016 4.562 4.564 4.463 4.477 91,657 -0.10(-2.17%)
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.