PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.481 4.511 4.481 4.511 46,571 +0.01(+0.25%)
Apr 29, 2014 4.473 4.503 4.473 4.499 68,233 +0.01(+0.25%)
Apr 28, 2014 4.470 4.514 4.466 4.488 149,066 +0.01(+0.25%)
Apr 25, 2014 4.470 4.481 4.469 4.477 19,934 +0.00(+0.08%)
Apr 24, 2014 4.481 4.503 4.473 4.473 20,872 -0.01(-0.25%)
Apr 23, 2014 4.466 4.518 4.466 4.485 126,418 +0.02(+0.42%)
Apr 22, 2014 4.481 4.503 4.463 4.466 29,350 -0.01(-0.25%)
Apr 21, 2014 4.429 4.485 4.429 4.477 124,416 +0.04(+0.84%)
Apr 17, 2014 4.481 4.440 4.440 4.440 90,014 -0.07(-1.49%)
Apr 16, 2014 4.488 4.507 4.485 4.507 35,592 +0.01(+0.25%)
Apr 15, 2014 4.485 4.518 4.481 4.496 72,522 +0.01(+0.17%)
Apr 14, 2014 4.555 4.555 4.485 4.488 146,882 -0.04(-0.90%)
Apr 11, 2014 4.503 4.548 4.499 4.529 90,431 +0.02(+0.36%)
Apr 10, 2014 4.544 4.544 4.507 4.513 50,593 -0.03(-0.76%)
Apr 09, 2014 4.533 4.548 4.507 4.547 95,299 +0.06(+1.23%)
Apr 08, 2014 4.485 4.499 4.481 4.492 129,771 +0.01(+0.25%)
Apr 07, 2014 4.477 4.529 4.470 4.481 201,603 +0.00(+0.08%)
Apr 04, 2014 4.496 4.547 4.474 4.477 187,194 -0.02(-0.41%)
Apr 03, 2014 4.485 4.529 4.477 4.496 142,795 +0.00(+0.00%)
Apr 02, 2014 4.522 4.529 4.488 4.496 91,839 -0.03(-0.57%)
Apr 01, 2014 4.507 4.529 4.474 4.522 132,387 +0.02(+0.41%)
Mar 31, 2014 4.536 4.550 4.481 4.503 56,189 +0.00(+0.00%)
Mar 28, 2014 4.503 4.507 4.474 4.503 88,790 +0.00(+0.00%)
Mar 27, 2014 4.462 4.510 4.462 4.503 22,095 +0.03(+0.58%)
Mar 26, 2014 4.485 4.485 4.477 4.477 12,269 -0.01(-0.16%)
Mar 25, 2014 4.462 4.510 4.462 4.485 32,703 +0.02(+0.50%)
Mar 24, 2014 4.448 4.474 4.444 4.462 37,553 -0.00(-0.08%)
Mar 21, 2014 4.474 4.507 4.466 4.466 48,970 +0.01(+0.33%)
Mar 20, 2014 4.485 4.510 4.448 4.451 122,135 -0.03(-0.74%)
Mar 19, 2014 4.559 4.570 4.481 4.485 188,774 -0.07(-1.50%)
Mar 18, 2014 4.488 4.581 4.485 4.553 228,646 +0.07(+1.52%)
Mar 17, 2014 4.481 4.566 4.477 4.485 148,775 +0.01(+0.17%)
Mar 14, 2014 4.510 4.559 4.477 4.477 129,625 -0.04(-0.99%)
Mar 13, 2014 4.488 4.536 4.488 4.522 68,142 +0.03(+0.66%)
Mar 12, 2014 4.492 4.514 4.481 4.492 84,498 -0.00(-0.08%)
Mar 11, 2014 4.533 4.533 4.496 4.496 76,113 -0.02(-0.49%)
Mar 10, 2014 4.496 4.536 4.485 4.518 87,618 +0.02(+0.48%)
Mar 07, 2014 4.540 4.540 4.474 4.496 117,754 -0.02(-0.41%)
Mar 06, 2014 4.492 4.540 4.492 4.514 74,760 +0.03(+0.57%)
Mar 05, 2014 4.477 4.514 4.474 4.488 107,095 +0.01(+0.16%)
Mar 04, 2014 4.474 4.569 4.466 4.481 136,131 +0.01(+0.33%)
Mar 03, 2014 4.441 4.474 4.441 4.466 25,722 +0.03(+0.66%)
Feb 28, 2014 4.426 4.459 4.404 4.437 19,787 +0.00(+0.00%)
Feb 27, 2014 4.426 4.437 4.421 4.437 25,899 +0.00(+0.08%)
Feb 26, 2014 4.452 4.459 4.433 4.433 31,289 -0.01(-0.19%)
Feb 25, 2014 4.415 4.448 4.411 4.442 17,168 +0.02(+0.44%)
Feb 24, 2014 4.444 4.444 4.406 4.422 63,758 -0.01(-0.17%)
Feb 21, 2014 4.411 4.448 4.411 4.430 56,750 +0.02(+0.50%)
Feb 20, 2014 4.382 4.408 4.382 4.408 40,916 +0.03(+0.59%)
Feb 19, 2014 4.375 4.404 4.356 4.382 38,763 +0.02(+0.50%)
Feb 18, 2014 4.371 4.378 4.294 4.360 83,208 -0.03(-0.59%)
Feb 14, 2014 4.342 4.386 4.386 4.386 74,869 +0.04(+0.84%)
Feb 13, 2014 4.367 4.371 4.338 4.349 43,358 -0.02(-0.42%)
Feb 12, 2014 4.353 4.426 4.331 4.367 116,281 +0.01(+0.34%)
Feb 11, 2014 4.393 4.400 4.331 4.353 134,514 -0.04(-0.92%)
Feb 10, 2014 4.382 4.411 4.371 4.393 50,835 -0.00(-0.08%)
Feb 07, 2014 4.382 4.433 4.382 4.397 49,856 +0.01(+0.33%)
Feb 06, 2014 4.393 4.422 4.378 4.382 217,806 +0.01(+0.17%)
Feb 05, 2014 4.371 4.389 4.364 4.375 84,252 +0.01(+0.33%)
Feb 04, 2014 4.349 4.360 4.338 4.360 26,892 +0.03(+0.67%)
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.