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 (%)
Nov 30, 2015 4.043 4.047 4.034 4.047 64,222 +0.00(+0.11%)
Nov 27, 2015 4.021 4.043 4.021 4.043 18,882 +0.01(+0.32%)
Nov 25, 2015 4.008 4.030 4.030 4.030 80,951 +0.01(+0.32%)
Nov 24, 2015 4.008 4.034 4.008 4.017 51,311 -0.01(-0.21%)
Nov 23, 2015 4.047 4.051 4.017 4.025 59,834 -0.02(-0.43%)
Nov 20, 2015 4.073 4.080 4.043 4.043 75,194 -0.03(-0.85%)
Nov 19, 2015 4.099 4.099 4.077 4.077 79,512 -0.03(-0.63%)
Nov 18, 2015 4.116 4.124 4.073 4.103 78,626 -0.02(-0.52%)
Nov 17, 2015 4.138 4.138 4.116 4.125 47,955 -0.01(-0.31%)
Nov 16, 2015 4.133 4.151 4.133 4.138 14,612 -0.00(-0.10%)
Nov 13, 2015 4.129 4.164 4.125 4.142 77,271 +0.02(+0.54%)
Nov 12, 2015 4.112 4.125 4.112 4.120 49,574 +0.01(+0.20%)
Nov 11, 2015 4.116 4.125 4.107 4.112 55,116 -0.01(-0.31%)
Nov 10, 2015 4.107 4.133 4.107 4.125 27,620 +0.00(+0.10%)
Nov 09, 2015 4.155 4.172 4.107 4.120 63,461 -0.04(-1.04%)
Nov 06, 2015 4.159 4.175 4.121 4.164 30,382 +0.00(+0.10%)
Nov 05, 2015 4.198 4.237 4.151 4.159 34,839 -0.04(-0.92%)
Nov 04, 2015 4.232 4.249 4.198 4.198 25,063 -0.03(-0.81%)
Nov 03, 2015 4.249 4.335 4.232 4.232 51,241 -0.01(-0.30%)
Nov 02, 2015 4.237 4.271 4.237 4.245 45,089 +0.02(+0.51%)
Oct 30, 2015 4.194 4.232 4.194 4.224 39,685 +0.02(+0.41%)
Oct 29, 2015 4.194 4.211 4.194 4.206 44,704 -0.02(-0.41%)
Oct 28, 2015 4.185 4.249 4.174 4.224 52,708 +0.04(+1.03%)
Oct 27, 2015 4.159 4.194 4.151 4.181 78,132 +0.01(+0.31%)
Oct 26, 2015 4.181 4.181 4.164 4.168 39,419 -0.00(-0.10%)
Oct 23, 2015 4.181 4.185 4.155 4.172 64,202 -0.02(-0.41%)
Oct 22, 2015 4.129 4.189 4.129 4.189 50,221 +0.07(+1.66%)
Oct 21, 2015 4.116 4.131 4.116 4.121 105,877 +0.00(+0.00%)
Oct 20, 2015 4.112 4.121 4.112 4.121 21,012 +0.00(+0.01%)
Oct 19, 2015 4.125 4.127 4.112 4.120 123,382 -0.01(-0.32%)
Oct 16, 2015 4.129 4.151 4.121 4.134 104,378 +0.00(+0.10%)
Oct 15, 2015 4.172 4.176 4.129 4.129 70,194 -0.04(-0.93%)
Oct 14, 2015 4.159 4.176 4.155 4.168 18,768 -0.01(-0.31%)
Oct 13, 2015 4.172 4.182 4.164 4.181 26,128 -0.02(-0.41%)
Oct 12, 2015 4.155 4.215 4.151 4.198 29,459 +0.03(+0.82%)
Oct 09, 2015 4.142 4.189 4.142 4.164 55,466 +0.02(+0.52%)
Oct 08, 2015 4.108 4.159 4.104 4.142 78,302 +0.02(+0.42%)
Oct 07, 2015 4.138 4.138 4.116 4.125 41,397 +0.02(+0.42%)
Oct 06, 2015 4.082 4.108 4.074 4.108 30,833 +0.03(+0.73%)
Oct 05, 2015 4.065 4.091 4.065 4.078 49,098 +0.01(+0.31%)
Oct 02, 2015 4.044 4.090 4.036 4.065 78,839 +0.03(+0.63%)
Oct 01, 2015 4.061 4.061 4.036 4.040 45,232 +0.00(+0.00%)
Sep 30, 2015 4.044 4.065 4.031 4.040 51,370 +0.00(+0.00%)
Sep 29, 2015 4.145 4.145 4.040 4.040 31,055 -0.05(-1.25%)
Sep 28, 2015 4.099 4.121 4.087 4.091 31,828 -0.03(-0.82%)
Sep 25, 2015 4.125 4.156 4.112 4.125 25,216 -0.02(-0.51%)
Sep 24, 2015 4.129 4.159 4.091 4.146 19,097 -0.03(-0.61%)
Sep 23, 2015 4.150 4.227 4.121 4.172 52,252 -0.00(-0.10%)
Sep 22, 2015 4.087 4.214 4.087 4.176 54,462 +0.03(+0.82%)
Sep 21, 2015 4.121 4.150 4.116 4.142 27,424 -0.01(-0.21%)
Sep 18, 2015 4.065 4.265 4.065 4.150 51,130 +0.05(+1.24%)
Sep 17, 2015 4.057 4.099 3.912 4.099 78,460 +0.04(+1.05%)
Sep 16, 2015 4.023 4.133 4.023 4.057 136,843 +0.03(+0.63%)
Sep 15, 2015 4.010 4.048 4.010 4.031 75,857 +0.00(+0.11%)
Sep 14, 2015 4.014 4.036 4.014 4.027 137,490 -0.01(-0.21%)
Sep 11, 2015 4.006 4.044 4.006 4.036 23,287 +0.01(+0.21%)
Sep 10, 2015 4.031 4.031 4.019 4.027 44,835 -0.00(-0.11%)
Sep 09, 2015 4.057 4.057 4.014 4.031 85,764 -0.03(-0.63%)
Sep 08, 2015 4.065 4.082 4.053 4.057 54,174 -0.03(-0.72%)
Sep 04, 2015 4.053 4.086 4.086 4.086 40,549 +0.00(+0.00%)
Sep 03, 2015 4.091 4.099 4.061 4.086 63,114 -0.03(-0.62%)
Sep 02, 2015 4.053 4.133 4.053 4.112 66,360 +0.05(+1.35%)
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.