PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.450 4.457 4.422 4.437 94,552 +0.01(+0.15%)
Mar 27, 2013 4.410 4.433 4.393 4.430 61,126 -0.02(-0.38%)
Mar 26, 2013 4.413 4.467 4.383 4.447 97,219 +0.06(+1.46%)
Mar 25, 2013 4.423 4.423 4.366 4.383 159,348 -0.01(-0.31%)
Mar 22, 2013 4.383 4.410 4.383 4.396 54,734 +0.01(+0.23%)
Mar 21, 2013 4.406 4.413 4.383 4.386 96,157 -0.00(-0.08%)
Mar 20, 2013 4.363 4.400 4.363 4.389 130,179 -0.01(-0.31%)
Mar 19, 2013 4.403 4.403 4.383 4.403 17,616 +0.00(+0.08%)
Mar 18, 2013 4.383 4.403 4.336 4.400 50,312 +0.01(+0.31%)
Mar 15, 2013 4.386 4.403 4.352 4.386 249,799 -0.02(-0.38%)
Mar 14, 2013 4.379 4.403 4.379 4.403 126,525 +0.02(+0.38%)
Mar 13, 2013 4.403 4.403 4.383 4.386 64,217 -0.01(-0.31%)
Mar 12, 2013 4.410 4.410 4.346 4.400 184,436 +0.02(+0.38%)
Mar 11, 2013 4.298 4.386 4.298 4.383 163,943 +0.10(+2.36%)
Mar 08, 2013 4.319 4.319 4.231 4.282 55,464 -0.01(-0.24%)
Mar 07, 2013 4.309 4.366 4.187 4.292 84,621 -0.03(-0.62%)
Mar 06, 2013 4.282 4.335 4.255 4.319 76,676 +0.06(+1.50%)
Mar 05, 2013 4.272 4.312 4.222 4.255 161,340 -0.03(-0.70%)
Mar 04, 2013 4.232 4.285 4.216 4.285 102,234 +0.07(+1.67%)
Mar 01, 2013 4.262 4.262 4.191 4.215 126,688 -0.02(-0.47%)
Feb 28, 2013 4.205 4.289 4.196 4.235 147,232 +0.01(+0.31%)
Feb 27, 2013 4.208 4.222 4.198 4.222 55,240 +0.02(+0.56%)
Feb 26, 2013 4.161 4.245 4.161 4.198 69,018 +0.00(+0.08%)
Feb 22, 2013 4.205 4.215 4.158 4.195 47,850 +0.01(+0.24%)
Feb 21, 2013 4.201 4.201 4.148 4.185 50,483 +0.01(+0.24%)
Feb 20, 2013 4.222 4.222 4.163 4.175 55,587 -0.02(-0.48%)
Feb 19, 2013 4.178 4.195 4.178 4.195 43,669 +0.01(+0.24%)
Feb 15, 2013 4.175 4.185 4.138 4.185 65,173 +0.02(+0.56%)
Feb 14, 2013 4.178 4.178 4.121 4.161 59,398 -0.01(-0.16%)
Feb 13, 2013 4.185 4.185 4.118 4.168 62,466 -0.00(-0.08%)
Feb 12, 2013 4.175 4.178 4.144 4.171 84,460 +0.01(+0.16%)
Feb 11, 2013 4.134 4.165 4.121 4.165 53,751 +0.02(+0.40%)
Feb 08, 2013 4.141 4.183 4.128 4.148 41,367 +0.03(+0.73%)
Feb 07, 2013 4.138 4.168 4.111 4.118 88,078 -0.04(-0.89%)
Feb 06, 2013 4.171 4.188 4.108 4.155 179,996 -0.01(-0.32%)
Feb 04, 2013 4.168 4.185 4.141 4.168 95,024 +0.01(+0.16%)
Feb 01, 2013 4.178 4.178 4.148 4.161 50,340 -0.00(-0.08%)
Jan 31, 2013 4.168 4.171 4.145 4.165 46,044 +0.02(+0.40%)
Jan 30, 2013 4.168 4.168 4.128 4.148 35,434 -0.01(-0.16%)
Jan 29, 2013 4.138 4.165 4.135 4.155 140,888 +0.01(+0.24%)
Jan 28, 2013 4.138 4.145 4.128 4.145 65,363 +0.02(+0.56%)
Jan 25, 2013 4.161 4.161 4.119 4.121 56,002 -0.04(-0.96%)
Jan 24, 2013 4.178 4.178 4.122 4.161 114,156 -0.02(-0.40%)
Jan 23, 2013 4.161 4.178 4.158 4.178 59,937 +0.00(+0.00%)
Jan 22, 2013 4.184 4.184 4.168 4.178 63,266 +0.00(+0.00%)
Jan 18, 2013 4.184 4.188 4.148 4.178 107,205 +0.01(+0.32%)
Jan 17, 2013 4.128 4.165 4.109 4.165 52,497 +0.05(+1.30%)
Jan 16, 2013 4.085 4.141 4.076 4.111 80,728 -0.00(-0.08%)
Jan 15, 2013 4.111 4.123 4.091 4.115 235,789 +0.07(+1.73%)
Jan 14, 2013 4.071 4.071 4.035 4.045 55,696 -0.00(-0.09%)
Jan 11, 2013 4.035 4.061 4.035 4.048 70,001 -0.01(-0.16%)
Jan 10, 2013 4.041 4.061 4.025 4.055 71,536 +0.01(+0.33%)
Jan 09, 2013 4.025 4.061 4.002 4.041 67,662 +0.00(+0.00%)
Jan 08, 2013 4.038 4.051 4.018 4.041 145,593 +0.02(+0.49%)
Jan 07, 2013 4.015 4.038 3.985 4.021 105,943 +0.04(+0.91%)
Jan 04, 2013 3.992 4.035 3.972 3.985 131,260 -0.03(-0.76%)
Jan 03, 2013 3.985 4.028 3.969 4.016 141,079 +0.01(+0.25%)
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.