PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.188 4.273 4.188 4.273 192,211 +0.05(+1.28%)
Sep 29, 2014 4.284 4.301 4.176 4.219 341,068 -0.10(-2.23%)
Sep 26, 2014 4.284 4.369 4.138 4.315 493,409 -0.06(-1.41%)
Sep 25, 2014 4.388 4.423 4.346 4.377 97,604 -0.02(-0.35%)
Sep 24, 2014 4.415 4.430 4.388 4.392 67,845 -0.03(-0.70%)
Sep 23, 2014 4.438 4.438 4.419 4.423 33,697 -0.01(-0.17%)
Sep 22, 2014 4.430 4.448 4.427 4.430 40,590 -0.02(-0.35%)
Sep 19, 2014 4.442 4.473 4.419 4.446 77,517 +0.01(+0.26%)
Sep 18, 2014 4.469 4.469 4.427 4.434 73,210 -0.02(-0.35%)
Sep 17, 2014 4.477 4.477 4.446 4.450 22,781 -0.05(-1.03%)
Sep 16, 2014 4.457 4.496 4.442 4.496 50,015 +0.05(+1.21%)
Sep 15, 2014 4.480 4.480 4.434 4.442 36,456 -0.04(-0.86%)
Sep 12, 2014 4.488 4.515 4.465 4.480 25,917 +0.00(+0.09%)
Sep 11, 2014 4.492 4.492 4.446 4.477 57,357 -0.00(-0.09%)
Sep 10, 2014 4.442 4.511 4.438 4.480 53,834 +0.03(+0.78%)
Sep 09, 2014 4.446 4.483 4.442 4.446 38,124 +0.00(+0.00%)
Sep 08, 2014 4.453 4.457 4.434 4.446 81,321 -0.04(-0.85%)
Sep 05, 2014 4.492 4.507 4.476 4.484 36,238 -0.02(-0.34%)
Sep 04, 2014 4.476 4.503 4.476 4.499 86,041 +0.02(+0.51%)
Sep 03, 2014 4.476 4.508 4.476 4.476 96,460 +0.00(+0.00%)
Sep 02, 2014 4.553 4.553 4.473 4.476 73,458 -0.07(-1.60%)
Aug 29, 2014 4.534 4.549 4.549 4.549 105,422 +0.05(+1.19%)
Aug 28, 2014 4.499 4.511 4.484 4.496 70,907 -0.00(-0.08%)
Aug 27, 2014 4.453 4.499 4.453 4.499 55,800 +0.05(+1.12%)
Aug 26, 2014 4.446 4.465 4.446 4.450 37,277 +0.00(+0.00%)
Aug 25, 2014 4.457 4.461 4.442 4.450 46,325 -0.02(-0.43%)
Aug 22, 2014 4.457 4.465 4.453 4.469 41,010 -0.01(-0.17%)
Aug 21, 2014 4.461 4.476 4.457 4.476 40,068 +0.01(+0.26%)
Aug 20, 2014 4.461 4.465 4.450 4.465 52,381 +0.02(+0.34%)
Aug 19, 2014 4.450 4.457 4.442 4.450 34,781 +0.01(+0.17%)
Aug 18, 2014 4.434 4.457 4.434 4.442 36,089 +0.01(+0.17%)
Aug 15, 2014 4.411 4.438 4.411 4.434 19,423 +0.02(+0.43%)
Aug 14, 2014 4.408 4.431 4.408 4.415 39,524 +0.01(+0.17%)
Aug 13, 2014 4.404 4.427 4.403 4.408 40,562 -0.00(-0.09%)
Aug 12, 2014 4.423 4.427 4.404 4.411 30,800 -0.01(-0.26%)
Aug 11, 2014 4.411 4.446 4.411 4.423 30,648 +0.01(+0.17%)
Aug 08, 2014 4.392 4.431 4.392 4.415 39,921 +0.01(+0.17%)
Aug 07, 2014 4.373 4.408 4.358 4.408 43,796 +0.02(+0.52%)
Aug 06, 2014 4.366 4.387 4.347 4.385 46,116 +0.02(+0.35%)
Aug 05, 2014 4.381 4.403 4.366 4.369 34,705 -0.02(-0.52%)
Aug 04, 2014 4.396 4.404 4.385 4.392 54,082 +0.01(+0.17%)
Aug 01, 2014 4.354 4.392 4.350 4.385 69,671 +0.00(+0.09%)
Jul 31, 2014 4.396 4.419 4.366 4.381 76,109 -0.05(-1.11%)
Jul 30, 2014 4.461 4.472 4.430 4.430 67,748 -0.04(-0.93%)
Jul 29, 2014 4.468 4.491 4.457 4.472 54,461 -0.00(-0.08%)
Jul 28, 2014 4.476 4.502 4.476 4.476 59,142 -0.00(-0.08%)
Jul 25, 2014 4.483 4.495 4.480 4.480 27,677 -0.01(-0.17%)
Jul 24, 2014 4.495 4.498 4.483 4.487 47,623 -0.01(-0.25%)
Jul 23, 2014 4.521 4.521 4.476 4.499 69,837 -0.01(-0.17%)
Jul 22, 2014 4.516 4.517 4.499 4.506 28,254 -0.00(-0.09%)
Jul 21, 2014 4.525 4.529 4.506 4.510 20,022 -0.01(-0.25%)
Jul 18, 2014 4.529 4.537 4.521 4.521 42,850 -0.02(-0.42%)
Jul 17, 2014 4.533 4.559 4.533 4.540 22,409 -0.00(-0.08%)
Jul 16, 2014 4.552 4.590 4.537 4.544 122,226 -0.00(-0.08%)
Jul 15, 2014 4.593 4.601 4.548 4.548 76,236 -0.04(-0.91%)
Jul 14, 2014 4.610 4.612 4.586 4.590 54,577 -0.01(-0.17%)
Jul 11, 2014 4.601 4.609 4.597 4.597 10,252 +0.00(+0.00%)
Jul 10, 2014 4.563 4.624 4.563 4.597 68,041 +0.01(+0.25%)
Jul 09, 2014 4.612 4.612 4.586 4.586 89,925 -0.00(-0.08%)
Jul 08, 2014 4.548 4.590 4.548 4.590 83,271 +0.04(+0.83%)
Jul 07, 2014 4.541 4.571 4.533 4.552 129,836 +0.01(+0.25%)
Jul 03, 2014 4.571 4.541 4.541 4.541 139,475 -0.04(-0.82%)
Jul 02, 2014 4.627 4.631 4.578 4.578 46,726 -0.05(-0.98%)
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.