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 (%)
Feb 29, 2016 4.016 4.039 4.007 4.034 60,255 +0.03(+0.78%)
Feb 26, 2016 3.976 4.020 3.976 4.003 28,483 +0.00(+0.11%)
Feb 25, 2016 3.914 3.999 3.914 3.999 69,335 +0.07(+1.81%)
Feb 24, 2016 3.897 3.936 3.897 3.928 43,889 -0.01(-0.23%)
Feb 23, 2016 3.936 3.941 3.923 3.936 31,009 -0.00(-0.11%)
Feb 22, 2016 3.874 3.959 3.874 3.941 50,266 +0.07(+1.72%)
Feb 19, 2016 3.852 3.883 3.843 3.874 29,432 -0.03(-0.68%)
Feb 18, 2016 3.897 3.905 3.870 3.901 46,737 +0.00(+0.12%)
Feb 17, 2016 3.897 3.901 3.873 3.896 62,296 -0.00(-0.12%)
Feb 16, 2016 3.886 3.901 3.865 3.901 59,905 +0.02(+0.46%)
Feb 12, 2016 3.848 3.883 3.883 3.883 175,305 +0.07(+1.86%)
Feb 11, 2016 3.834 3.857 3.808 3.812 69,572 -0.05(-1.26%)
Feb 10, 2016 3.883 3.883 3.843 3.861 35,421 +0.00(+0.00%)
Feb 09, 2016 3.843 3.901 3.843 3.861 76,136 -0.00(-0.11%)
Feb 08, 2016 3.874 3.896 3.862 3.865 63,264 -0.02(-0.57%)
Feb 05, 2016 3.918 3.918 3.879 3.887 88,994 -0.04(-1.01%)
Feb 04, 2016 3.923 3.945 3.918 3.927 57,327 -0.01(-0.22%)
Feb 03, 2016 3.945 3.945 3.909 3.936 97,808 +0.00(+0.11%)
Feb 02, 2016 3.909 3.931 3.898 3.931 95,016 +0.02(+0.45%)
Feb 01, 2016 3.936 3.936 3.905 3.914 72,903 -0.02(-0.56%)
Jan 29, 2016 3.923 3.940 3.905 3.936 101,346 +0.04(+1.13%)
Jan 28, 2016 3.905 3.905 3.883 3.892 63,787 +0.00(+0.11%)
Jan 27, 2016 3.887 3.905 3.881 3.887 86,440 +0.00(+0.00%)
Jan 26, 2016 3.870 3.931 3.857 3.887 169,577 +0.03(+0.68%)
Jan 25, 2016 3.879 3.879 3.852 3.861 69,304 -0.00(-0.11%)
Jan 22, 2016 3.870 3.931 3.837 3.865 112,293 +0.04(+1.03%)
Jan 21, 2016 3.826 3.835 3.808 3.826 48,153 +0.03(+0.81%)
Jan 20, 2016 3.835 3.835 3.738 3.795 136,313 -0.06(-1.48%)
Jan 19, 2016 3.857 3.882 3.830 3.852 153,398 -0.05(-1.35%)
Jan 15, 2016 3.923 3.905 3.905 3.905 68,219 -0.04(-1.00%)
Jan 14, 2016 3.980 3.980 3.931 3.945 86,293 -0.04(-0.88%)
Jan 13, 2016 4.019 4.037 3.975 3.980 35,346 -0.04(-0.98%)
Jan 12, 2016 4.099 4.125 4.015 4.019 70,507 -0.05(-1.30%)
Jan 11, 2016 4.107 4.123 4.051 4.072 61,771 -0.05(-1.16%)
Jan 08, 2016 4.085 4.151 4.072 4.120 54,764 +0.04(+0.96%)
Jan 07, 2016 4.029 4.081 4.029 4.081 34,986 +0.01(+0.21%)
Jan 06, 2016 4.042 4.077 4.042 4.072 47,299 +0.01(+0.22%)
Jan 05, 2016 4.033 4.077 4.016 4.063 57,308 +0.03(+0.87%)
Jan 04, 2016 4.011 4.036 3.993 4.029 44,507 +0.00(+0.00%)
Dec 31, 2015 3.989 4.029 4.029 4.029 64,680 +0.05(+1.20%)
Dec 30, 2015 4.063 4.085 3.978 3.981 64,510 -0.10(-2.46%)
Dec 29, 2015 4.077 4.090 4.059 4.081 70,827 +0.02(+0.54%)
Dec 28, 2015 4.072 4.090 4.059 4.059 122,624 -0.03(-0.75%)
Dec 24, 2015 4.111 4.090 4.090 4.090 27,294 +0.00(+0.00%)
Dec 23, 2015 4.063 4.098 4.046 4.090 85,644 +0.03(+0.75%)
Dec 22, 2015 4.033 4.059 4.020 4.059 93,797 +0.02(+0.43%)
Dec 21, 2015 4.055 4.055 4.024 4.042 145,032 +0.00(+0.11%)
Dec 18, 2015 3.989 4.055 3.972 4.037 129,449 +0.02(+0.43%)
Dec 17, 2015 3.933 4.042 3.933 4.020 177,389 +0.06(+1.49%)
Dec 16, 2015 3.911 3.963 3.872 3.961 63,026 +0.05(+1.40%)
Dec 15, 2015 3.845 3.933 3.832 3.906 95,687 +0.08(+2.05%)
Dec 14, 2015 3.811 3.876 3.789 3.828 169,141 -0.05(-1.35%)
Dec 11, 2015 3.989 4.029 3.876 3.880 131,732 -0.15(-3.68%)
Dec 10, 2015 4.037 4.050 4.007 4.029 50,413 +0.00(+0.00%)
Dec 09, 2015 4.042 4.046 4.020 4.029 48,411 -0.01(-0.32%)
Dec 08, 2015 4.029 4.042 4.020 4.042 19,492 +0.01(+0.21%)
Dec 07, 2015 4.042 4.055 4.024 4.033 35,582 -0.02(-0.53%)
Dec 04, 2015 4.085 4.092 4.050 4.055 57,206 -0.05(-1.26%)
Dec 03, 2015 4.068 4.106 4.059 4.106 65,125 +0.04(+0.96%)
Dec 02, 2015 4.081 4.086 4.068 4.068 40,239 -0.00(-0.10%)
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.