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 (%)
Sep 30, 2016 4.675 4.713 4.656 4.699 74,910 +0.06(+1.21%)
Sep 29, 2016 4.699 4.701 4.642 4.642 118,303 -0.05(-1.10%)
Sep 28, 2016 4.717 4.717 4.689 4.694 58,854 +0.01(+0.20%)
Sep 27, 2016 4.656 4.699 4.656 4.684 91,739 +0.01(+0.20%)
Sep 26, 2016 4.703 4.722 4.659 4.675 157,296 -0.05(-1.09%)
Sep 23, 2016 4.731 4.769 4.713 4.727 87,663 -0.05(-1.08%)
Sep 22, 2016 4.731 4.783 4.666 4.778 54,202 +0.05(+0.99%)
Sep 21, 2016 4.689 4.736 4.633 4.731 121,293 +0.04(+0.90%)
Sep 20, 2016 4.684 4.727 4.684 4.689 63,064 -0.00(-0.10%)
Sep 19, 2016 4.675 4.694 4.661 4.694 47,148 +0.04(+0.81%)
Sep 16, 2016 4.628 4.680 4.614 4.656 53,472 +0.03(+0.61%)
Sep 15, 2016 4.576 4.666 4.567 4.628 111,564 +0.06(+1.34%)
Sep 14, 2016 4.553 4.572 4.520 4.567 105,616 +0.08(+1.67%)
Sep 13, 2016 4.609 4.690 4.450 4.492 166,137 -0.14(-3.04%)
Sep 12, 2016 4.675 4.684 4.543 4.633 226,413 -0.08(-1.60%)
Sep 09, 2016 4.816 4.821 4.689 4.708 108,093 -0.11(-2.24%)
Sep 08, 2016 4.821 4.835 4.746 4.816 65,290 +0.03(+0.69%)
Sep 07, 2016 4.755 4.797 4.732 4.783 71,998 -0.01(-0.19%)
Sep 06, 2016 4.723 4.806 4.718 4.792 57,658 +0.05(+1.08%)
Sep 02, 2016 4.750 4.741 4.741 4.741 49,765 +0.02(+0.49%)
Sep 01, 2016 4.718 4.776 4.699 4.718 99,120 -0.01(-0.20%)
Aug 31, 2016 4.736 4.754 4.718 4.727 38,718 -0.04(-0.88%)
Aug 30, 2016 4.788 4.800 4.750 4.769 62,817 -0.04(-0.87%)
Aug 29, 2016 4.802 4.830 4.778 4.811 52,255 +0.04(+0.88%)
Aug 26, 2016 4.788 4.825 4.769 4.769 73,485 -0.03(-0.68%)
Aug 25, 2016 4.802 4.839 4.802 4.802 43,143 -0.00(-0.10%)
Aug 24, 2016 4.802 4.881 4.802 4.806 91,898 +0.00(+0.00%)
Aug 23, 2016 4.736 4.816 4.732 4.806 92,134 +0.09(+1.88%)
Aug 22, 2016 4.695 4.746 4.676 4.718 106,840 +0.04(+0.80%)
Aug 19, 2016 4.704 4.704 4.667 4.681 33,640 -0.04(-0.79%)
Aug 18, 2016 4.695 4.760 4.695 4.718 29,998 +0.02(+0.50%)
Aug 17, 2016 4.732 4.760 4.685 4.695 53,300 -0.03(-0.69%)
Aug 16, 2016 4.718 4.727 4.699 4.727 58,658 +0.00(+0.10%)
Aug 15, 2016 4.718 4.723 4.709 4.723 43,014 +0.00(+0.01%)
Aug 12, 2016 4.718 4.727 4.704 4.722 36,525 +0.01(+0.19%)
Aug 11, 2016 4.699 4.732 4.639 4.713 65,269 +0.04(+0.90%)
Aug 10, 2016 4.681 4.732 4.667 4.671 88,697 -0.05(-0.99%)
Aug 09, 2016 4.727 4.733 4.620 4.718 135,256 -0.02(-0.49%)
Aug 08, 2016 4.755 4.769 4.704 4.741 88,061 -0.02(-0.49%)
Aug 05, 2016 4.746 4.783 4.723 4.764 141,856 +0.05(+0.98%)
Aug 04, 2016 4.690 4.718 4.690 4.718 75,120 +0.00(+0.10%)
Aug 03, 2016 4.672 4.764 4.672 4.713 63,573 +0.04(+0.89%)
Aug 02, 2016 4.764 4.764 4.630 4.672 225,826 -0.10(-2.04%)
Aug 01, 2016 4.792 4.811 4.769 4.769 92,050 +0.01(+0.29%)
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%)
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.