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 (%)
Jul 31, 2013 3.919 3.937 3.888 3.926 56,208 +0.00(+0.12%)
Jul 30, 2013 3.881 3.944 3.881 3.921 81,587 +0.02(+0.46%)
Jul 29, 2013 3.919 3.933 3.892 3.903 109,582 -0.00(-0.05%)
Jul 26, 2013 3.899 3.947 3.858 3.905 63,664 +0.02(+0.44%)
Jul 25, 2013 3.881 3.899 3.870 3.888 40,905 -0.01(-0.35%)
Jul 24, 2013 3.940 3.940 3.895 3.902 44,642 -0.02(-0.62%)
Jul 23, 2013 3.950 3.950 3.895 3.926 101,375 -0.01(-0.26%)
Jul 22, 2013 3.919 3.950 3.902 3.937 75,499 +0.02(+0.62%)
Jul 19, 2013 3.916 3.950 3.899 3.912 62,956 +0.01(+0.27%)
Jul 18, 2013 3.933 3.933 3.881 3.902 45,796 -0.01(-0.18%)
Jul 17, 2013 3.874 3.916 3.874 3.909 40,110 +0.04(+0.98%)
Jul 16, 2013 3.930 3.930 3.819 3.871 141,993 -0.05(-1.32%)
Jul 15, 2013 3.933 3.937 3.892 3.923 87,655 +0.01(+0.35%)
Jul 12, 2013 3.944 3.950 3.888 3.909 53,500 -0.03(-0.88%)
Jul 11, 2013 3.950 3.950 3.912 3.944 93,506 +0.03(+0.80%)
Jul 10, 2013 3.912 3.937 3.888 3.912 69,844 -0.02(-0.44%)
Jul 09, 2013 3.940 3.944 3.919 3.930 63,253 +0.02(+0.44%)
Jul 08, 2013 3.943 3.971 3.906 3.913 128,427 -0.03(-0.78%)
Jul 05, 2013 4.029 4.046 3.933 3.943 122,703 -0.06(-1.46%)
Jul 03, 2013 4.002 4.032 4.002 4.002 76,702 -0.04(-0.94%)
Jul 02, 2013 4.077 4.084 4.019 4.039 156,244 -0.02(-0.51%)
Jul 01, 2013 4.053 4.074 4.039 4.060 53,619 +0.03(+0.77%)
Jun 28, 2013 4.005 4.053 3.971 4.029 61,395 +0.04(+1.03%)
Jun 26, 2013 3.998 4.057 3.974 3.988 103,268 +0.02(+0.52%)
Jun 25, 2013 3.926 3.974 3.926 3.967 105,274 +0.02(+0.61%)
Jun 24, 2013 4.053 4.053 3.923 3.943 156,882 -0.12(-2.84%)
Jun 21, 2013 4.067 4.091 4.019 4.058 122,500 +0.02(+0.55%)
Jun 20, 2013 4.129 4.129 4.005 4.036 96,977 -0.10(-2.41%)
Jun 19, 2013 4.187 4.187 4.112 4.136 65,969 -0.04(-0.91%)
Jun 18, 2013 4.177 4.180 4.139 4.173 108,182 +0.01(+0.33%)
Jun 17, 2013 4.139 4.167 4.129 4.160 153,446 +0.04(+1.09%)
Jun 14, 2013 4.129 4.139 4.091 4.115 107,210 -0.01(-0.33%)
Jun 13, 2013 4.081 4.129 4.033 4.129 141,528 +0.08(+1.86%)
Jun 12, 2013 4.081 4.101 3.991 4.053 353,587 -0.03(-0.67%)
Jun 11, 2013 4.088 4.180 4.067 4.081 241,969 -0.05(-1.25%)
Jun 10, 2013 4.241 4.241 4.112 4.132 171,710 -0.09(-2.02%)
Jun 07, 2013 4.245 4.245 4.139 4.218 325,565 -0.03(-0.64%)
Jun 06, 2013 4.081 4.245 4.081 4.245 193,857 +0.17(+4.19%)
Jun 05, 2013 4.033 4.091 4.033 4.074 92,918 +0.01(+0.17%)
Jun 04, 2013 4.061 4.088 3.986 4.067 136,933 +0.03(+0.76%)
Jun 03, 2013 4.204 4.204 3.992 4.037 459,491 -0.13(-3.03%)
May 31, 2013 4.258 4.262 4.115 4.163 512,902 -0.09(-2.01%)
May 30, 2013 4.187 4.269 4.180 4.248 62,017 +0.06(+1.38%)
May 29, 2013 4.211 4.248 4.098 4.190 669,253 -0.16(-3.61%)
May 28, 2013 4.433 4.433 4.330 4.347 181,475 -0.11(-2.45%)
May 24, 2013 4.429 4.459 4.409 4.456 82,822 +0.03(+0.69%)
May 23, 2013 4.419 4.439 4.371 4.426 76,237 +0.01(+0.15%)
May 22, 2013 4.385 4.463 4.316 4.419 200,571 +0.03(+0.78%)
May 21, 2013 4.487 4.490 4.286 4.385 353,136 -0.09(-1.91%)
May 20, 2013 4.535 4.535 4.470 4.470 90,477 -0.06(-1.43%)
May 17, 2013 4.559 4.559 4.473 4.535 135,066 +0.00(+0.00%)
May 16, 2013 4.579 4.579 4.504 4.535 149,836 -0.01(-0.20%)
May 15, 2013 4.528 4.562 4.528 4.544 54,896 -0.00(-0.11%)
May 13, 2013 4.589 4.589 4.518 4.549 108,113 -0.04(-0.89%)
May 10, 2013 4.610 4.610 4.586 4.589 51,945 +0.00(+0.07%)
May 09, 2013 4.562 4.593 4.562 4.586 109,865 +0.02(+0.52%)
May 08, 2013 4.596 4.596 4.549 4.562 117,112 -0.01(-0.22%)
May 07, 2013 4.562 4.616 4.535 4.572 113,934 +0.02(+0.45%)
May 06, 2013 4.572 4.572 4.528 4.552 218,393 -0.02(-0.37%)
May 03, 2013 4.579 4.569 4.552 4.569 151,296 +0.04(+0.90%)
May 02, 2013 4.538 4.538 4.515 4.528 88,733 -0.01(-0.22%)
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.