PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.397 4.420 4.367 4.382 76,092 -0.05(-1.11%)
Jul 30, 2014 4.462 4.473 4.431 4.431 67,733 -0.04(-0.93%)
Jul 29, 2014 4.469 4.492 4.458 4.473 54,449 -0.00(-0.08%)
Jul 28, 2014 4.477 4.503 4.477 4.477 59,129 -0.00(-0.08%)
Jul 25, 2014 4.484 4.496 4.481 4.481 27,671 -0.01(-0.17%)
Jul 24, 2014 4.496 4.499 4.484 4.488 47,612 -0.01(-0.25%)
Jul 23, 2014 4.522 4.522 4.477 4.500 69,821 -0.01(-0.17%)
Jul 22, 2014 4.517 4.518 4.500 4.507 28,247 -0.00(-0.08%)
Jul 21, 2014 4.526 4.530 4.507 4.511 20,017 -0.01(-0.25%)
Jul 18, 2014 4.530 4.538 4.522 4.522 42,840 -0.02(-0.42%)
Jul 17, 2014 4.534 4.560 4.534 4.541 22,403 -0.00(-0.08%)
Jul 16, 2014 4.553 4.591 4.538 4.545 122,198 -0.00(-0.08%)
Jul 15, 2014 4.594 4.602 4.549 4.549 76,218 -0.04(-0.91%)
Jul 14, 2014 4.611 4.613 4.587 4.591 54,565 -0.01(-0.17%)
Jul 11, 2014 4.602 4.610 4.598 4.598 10,249 +0.00(+0.00%)
Jul 10, 2014 4.564 4.625 4.564 4.598 68,025 +0.01(+0.25%)
Jul 09, 2014 4.613 4.613 4.587 4.587 89,905 -0.00(-0.08%)
Jul 08, 2014 4.549 4.591 4.549 4.591 83,252 +0.04(+0.83%)
Jul 07, 2014 4.542 4.572 4.534 4.553 129,806 +0.01(+0.25%)
Jul 03, 2014 4.572 4.542 4.542 4.542 139,443 -0.04(-0.82%)
Jul 02, 2014 4.628 4.632 4.579 4.579 46,716 -0.05(-0.98%)
Jul 01, 2014 4.640 4.640 4.610 4.625 52,569 +0.00(+0.08%)
Jun 30, 2014 4.628 4.636 4.602 4.621 26,470 +0.01(+0.16%)
Jun 27, 2014 4.606 4.621 4.602 4.613 28,002 +0.00(+0.08%)
Jun 26, 2014 4.613 4.613 4.598 4.610 65,856 +0.00(+0.08%)
Jun 25, 2014 4.568 4.606 4.568 4.606 40,202 +0.02(+0.41%)
Jun 24, 2014 4.564 4.591 4.564 4.587 37,228 +0.02(+0.41%)
Jun 23, 2014 4.564 4.594 4.561 4.568 130,127 +0.02(+0.41%)
Jun 20, 2014 4.542 4.564 4.538 4.549 82,852 +0.01(+0.17%)
Jun 19, 2014 4.549 4.583 4.542 4.542 117,445 +0.00(+0.00%)
Jun 18, 2014 4.557 4.572 4.542 4.542 60,188 -0.02(-0.41%)
Jun 17, 2014 4.564 4.579 4.553 4.561 72,749 -0.00(-0.08%)
Jun 16, 2014 4.572 4.610 4.564 4.564 92,276 -0.02(-0.41%)
Jun 13, 2014 4.587 4.602 4.568 4.583 43,810 -0.01(-0.16%)
Jun 12, 2014 4.564 4.610 4.561 4.591 81,709 +0.02(+0.50%)
Jun 11, 2014 4.572 4.598 4.568 4.568 52,741 -0.03(-0.57%)
Jun 10, 2014 4.557 4.594 4.549 4.594 52,256 +0.04(+0.91%)
Jun 06, 2014 4.527 4.553 4.527 4.553 19,288 +0.02(+0.41%)
Jun 05, 2014 4.545 4.560 4.508 4.534 45,459 +0.00(+0.08%)
Jun 04, 2014 4.542 4.572 4.527 4.530 67,032 -0.02(-0.33%)
Jun 03, 2014 4.549 4.557 4.538 4.545 66,909 +0.00(+0.08%)
Jun 02, 2014 4.530 4.549 4.530 4.542 75,910 +0.01(+0.33%)
May 30, 2014 4.519 4.545 4.519 4.527 33,891 +0.01(+0.17%)
May 29, 2014 4.516 4.549 4.516 4.519 14,807 +0.00(+0.01%)
May 28, 2014 4.553 4.572 4.508 4.519 94,961 -0.01(-0.26%)
May 27, 2014 4.545 4.561 4.523 4.530 45,059 -0.01(-0.25%)
May 23, 2014 4.530 4.542 4.542 4.542 47,233 +0.02(+0.41%)
May 22, 2014 4.486 4.523 4.486 4.523 24,182 +0.03(+0.75%)
May 21, 2014 4.530 4.563 4.471 4.489 97,123 -0.04(-0.92%)
May 20, 2014 4.560 4.579 4.531 4.531 30,229 -0.03(-0.73%)
May 19, 2014 4.545 4.587 4.545 4.564 18,290 +0.01(+0.33%)
May 16, 2014 4.538 4.553 4.528 4.549 59,453 +0.00(+0.08%)
May 15, 2014 4.508 4.545 4.508 4.545 25,583 +0.03(+0.58%)
May 14, 2014 4.545 4.545 4.519 4.519 61,705 -0.01(-0.17%)
May 13, 2014 4.538 4.572 4.516 4.527 84,973 -0.01(-0.33%)
May 12, 2014 4.512 4.545 4.512 4.542 58,073 +0.01(+0.33%)
May 09, 2014 4.508 4.542 4.504 4.527 57,492 +0.01(+0.33%)
May 08, 2014 4.504 4.527 4.501 4.512 25,493 +0.02(+0.42%)
May 07, 2014 4.493 4.515 4.489 4.493 55,917 -0.02(-0.49%)
May 06, 2014 4.508 4.527 4.489 4.515 187,201 +0.01(+0.17%)
May 05, 2014 4.512 4.538 4.493 4.508 105,679 +0.00(+0.08%)
May 02, 2014 4.515 4.515 4.474 4.504 75,299 +0.01(+0.25%)
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.