PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.533 4.569 4.515 4.556 77,257 +0.05(+1.21%)
Sep 29, 2016 4.556 4.559 4.501 4.501 122,008 -0.05(-1.10%)
Sep 28, 2016 4.574 4.574 4.547 4.551 60,698 +0.01(+0.20%)
Sep 27, 2016 4.515 4.556 4.515 4.542 94,613 +0.01(+0.20%)
Sep 26, 2016 4.560 4.579 4.517 4.533 162,223 -0.05(-1.09%)
Sep 23, 2016 4.588 4.624 4.569 4.583 90,409 -0.05(-1.08%)
Sep 22, 2016 4.588 4.638 4.524 4.633 55,900 +0.05(+0.99%)
Sep 21, 2016 4.547 4.592 4.492 4.588 125,092 +0.04(+0.90%)
Sep 20, 2016 4.542 4.583 4.542 4.547 65,039 -0.00(-0.10%)
Sep 19, 2016 4.533 4.551 4.519 4.551 48,625 +0.04(+0.81%)
Sep 16, 2016 4.487 4.538 4.474 4.515 55,147 +0.03(+0.61%)
Sep 15, 2016 4.437 4.524 4.428 4.487 115,059 +0.06(+1.34%)
Sep 14, 2016 4.415 4.433 4.383 4.428 108,924 +0.07(+1.67%)
Sep 13, 2016 4.469 4.547 4.314 4.355 171,341 -0.14(-3.04%)
Sep 12, 2016 4.533 4.542 4.405 4.492 233,506 -0.07(-1.60%)
Sep 09, 2016 4.670 4.674 4.547 4.565 111,479 -0.10(-2.24%)
Sep 08, 2016 4.674 4.688 4.601 4.670 67,335 +0.03(+0.69%)
Sep 07, 2016 4.611 4.651 4.588 4.638 74,254 -0.01(-0.19%)
Sep 06, 2016 4.579 4.660 4.575 4.647 59,465 +0.05(+1.08%)
Sep 02, 2016 4.606 4.597 4.597 4.597 51,324 +0.02(+0.49%)
Sep 01, 2016 4.575 4.631 4.556 4.575 102,225 -0.01(-0.20%)
Aug 31, 2016 4.593 4.609 4.575 4.584 39,931 -0.04(-0.88%)
Aug 30, 2016 4.642 4.654 4.606 4.624 64,785 -0.04(-0.87%)
Aug 29, 2016 4.656 4.683 4.633 4.665 53,892 +0.04(+0.88%)
Aug 26, 2016 4.642 4.678 4.624 4.624 75,787 -0.03(-0.68%)
Aug 25, 2016 4.656 4.692 4.656 4.656 44,494 -0.00(-0.10%)
Aug 24, 2016 4.656 4.733 4.656 4.660 94,777 +0.00(+0.00%)
Aug 23, 2016 4.593 4.669 4.588 4.660 95,020 +0.09(+1.88%)
Aug 22, 2016 4.552 4.602 4.534 4.575 110,187 +0.04(+0.80%)
Aug 19, 2016 4.561 4.561 4.525 4.538 34,694 -0.04(-0.79%)
Aug 18, 2016 4.552 4.615 4.552 4.575 30,938 +0.02(+0.50%)
Aug 17, 2016 4.588 4.615 4.543 4.552 54,969 -0.03(-0.69%)
Aug 16, 2016 4.575 4.584 4.556 4.584 60,496 +0.00(+0.10%)
Aug 15, 2016 4.575 4.579 4.566 4.579 44,362 +0.00(+0.01%)
Aug 12, 2016 4.575 4.584 4.561 4.579 37,670 +0.01(+0.19%)
Aug 11, 2016 4.556 4.588 4.498 4.570 67,314 +0.04(+0.90%)
Aug 10, 2016 4.538 4.588 4.525 4.529 91,476 -0.05(-0.99%)
Aug 09, 2016 4.584 4.589 4.480 4.575 139,493 -0.02(-0.49%)
Aug 08, 2016 4.611 4.624 4.561 4.597 90,820 -0.02(-0.49%)
Aug 05, 2016 4.602 4.638 4.579 4.620 146,300 +0.04(+0.98%)
Aug 04, 2016 4.548 4.575 4.548 4.575 77,473 +0.00(+0.10%)
Aug 03, 2016 4.530 4.620 4.530 4.570 65,565 +0.04(+0.89%)
Aug 02, 2016 4.620 4.620 4.489 4.530 232,900 -0.09(-2.04%)
Aug 01, 2016 4.646 4.664 4.624 4.624 94,934 +0.01(+0.29%)
Jul 29, 2016 4.575 4.624 4.543 4.611 135,203 +0.04(+0.78%)
Jul 28, 2016 4.588 4.646 4.562 4.575 56,688 -0.04(-0.78%)
Jul 27, 2016 4.664 4.700 4.611 4.611 45,846 -0.03(-0.58%)
Jul 26, 2016 4.530 4.687 4.530 4.638 123,602 +0.10(+2.17%)
Jul 25, 2016 4.543 4.557 4.534 4.539 84,735 +0.00(+0.00%)
Jul 22, 2016 4.525 4.557 4.525 4.539 50,153 +0.01(+0.20%)
Jul 21, 2016 4.575 4.575 4.525 4.530 123,246 -0.01(-0.30%)
Jul 20, 2016 4.481 4.593 4.467 4.543 176,412 +0.06(+1.40%)
Jul 19, 2016 4.481 4.485 4.454 4.481 60,153 -0.00(-0.10%)
Jul 18, 2016 4.422 4.485 4.422 4.485 185,018 +0.07(+1.63%)
Jul 15, 2016 4.382 4.436 4.382 4.413 35,406 +0.05(+1.23%)
Jul 14, 2016 4.328 4.386 4.328 4.359 96,309 +0.03(+0.73%)
Jul 13, 2016 4.373 4.428 4.315 4.328 57,021 -0.06(-1.33%)
Jul 12, 2016 4.395 4.440 4.386 4.386 91,683 +0.02(+0.51%)
Jul 11, 2016 4.418 4.418 4.355 4.364 114,356 -0.05(-1.12%)
Jul 08, 2016 4.382 4.416 4.382 4.413 88,958 +0.03(+0.72%)
Jul 07, 2016 4.337 4.386 4.337 4.382 66,390 +0.01(+0.21%)
Jul 06, 2016 4.319 4.382 4.319 4.373 126,792 +0.03(+0.61%)
Jul 05, 2016 4.293 4.355 4.293 4.346 68,890 +0.05(+1.24%)
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.