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 4.042 4.046 4.033 4.046 64,236 +0.00(+0.11%)
Nov 27, 2015 4.020 4.042 4.020 4.042 18,886 +0.01(+0.32%)
Nov 25, 2015 4.007 4.029 4.029 4.029 80,969 +0.01(+0.32%)
Nov 24, 2015 4.007 4.033 4.007 4.016 51,323 -0.01(-0.21%)
Nov 23, 2015 4.046 4.050 4.016 4.024 59,848 -0.02(-0.43%)
Nov 20, 2015 4.072 4.079 4.042 4.042 75,211 -0.03(-0.85%)
Nov 19, 2015 4.098 4.098 4.076 4.076 79,530 -0.03(-0.63%)
Nov 18, 2015 4.115 4.123 4.072 4.102 78,644 -0.02(-0.52%)
Nov 17, 2015 4.137 4.137 4.115 4.124 47,966 -0.01(-0.31%)
Nov 16, 2015 4.132 4.150 4.132 4.137 14,616 -0.00(-0.10%)
Nov 13, 2015 4.128 4.163 4.124 4.141 77,289 +0.02(+0.54%)
Nov 12, 2015 4.111 4.124 4.111 4.119 49,585 +0.01(+0.20%)
Nov 11, 2015 4.115 4.124 4.106 4.111 55,128 -0.01(-0.31%)
Nov 10, 2015 4.106 4.132 4.106 4.124 27,626 +0.00(+0.10%)
Nov 09, 2015 4.154 4.171 4.106 4.119 63,475 -0.04(-1.04%)
Nov 06, 2015 4.158 4.174 4.120 4.163 30,389 +0.00(+0.10%)
Nov 05, 2015 4.197 4.236 4.150 4.158 34,847 -0.04(-0.92%)
Nov 04, 2015 4.231 4.248 4.197 4.197 25,068 -0.03(-0.81%)
Nov 03, 2015 4.248 4.334 4.231 4.231 51,252 -0.01(-0.30%)
Nov 02, 2015 4.236 4.270 4.236 4.244 45,099 +0.02(+0.51%)
Oct 30, 2015 4.193 4.231 4.193 4.223 39,694 +0.02(+0.41%)
Oct 29, 2015 4.193 4.210 4.193 4.206 44,714 -0.02(-0.41%)
Oct 28, 2015 4.184 4.248 4.173 4.223 52,720 +0.04(+1.03%)
Oct 27, 2015 4.158 4.193 4.150 4.180 78,150 +0.01(+0.31%)
Oct 26, 2015 4.180 4.180 4.163 4.167 39,428 -0.00(-0.10%)
Oct 23, 2015 4.180 4.184 4.154 4.171 64,217 -0.02(-0.41%)
Oct 22, 2015 4.128 4.188 4.128 4.188 50,233 +0.07(+1.67%)
Oct 21, 2015 4.116 4.131 4.116 4.120 105,901 +0.00(+0.00%)
Oct 20, 2015 4.111 4.120 4.111 4.120 21,017 +0.00(+0.01%)
Oct 19, 2015 4.124 4.126 4.111 4.119 123,410 -0.01(-0.32%)
Oct 16, 2015 4.128 4.150 4.120 4.133 104,401 +0.00(+0.10%)
Oct 15, 2015 4.171 4.176 4.128 4.128 70,210 -0.04(-0.93%)
Oct 14, 2015 4.158 4.176 4.154 4.167 18,773 -0.01(-0.31%)
Oct 13, 2015 4.171 4.181 4.163 4.180 26,134 -0.02(-0.41%)
Oct 12, 2015 4.154 4.214 4.150 4.197 29,465 +0.03(+0.82%)
Oct 09, 2015 4.141 4.188 4.141 4.163 55,479 +0.02(+0.52%)
Oct 08, 2015 4.107 4.158 4.103 4.141 78,320 +0.02(+0.42%)
Oct 07, 2015 4.137 4.137 4.116 4.124 41,406 +0.02(+0.42%)
Oct 06, 2015 4.081 4.107 4.073 4.107 30,840 +0.03(+0.73%)
Oct 05, 2015 4.064 4.090 4.064 4.077 49,109 +0.01(+0.31%)
Oct 02, 2015 4.043 4.089 4.035 4.064 78,857 +0.03(+0.63%)
Oct 01, 2015 4.060 4.060 4.035 4.039 45,243 +0.00(+0.00%)
Sep 30, 2015 4.043 4.064 4.030 4.039 51,382 +0.00(+0.00%)
Sep 29, 2015 4.144 4.144 4.039 4.039 31,062 -0.05(-1.25%)
Sep 28, 2015 4.098 4.120 4.086 4.090 31,835 -0.03(-0.82%)
Sep 25, 2015 4.124 4.155 4.111 4.124 25,221 -0.02(-0.51%)
Sep 24, 2015 4.128 4.158 4.090 4.145 19,101 -0.03(-0.61%)
Sep 23, 2015 4.149 4.226 4.120 4.171 52,264 -0.00(-0.10%)
Sep 22, 2015 4.086 4.213 4.086 4.175 54,475 +0.03(+0.82%)
Sep 21, 2015 4.120 4.149 4.115 4.141 27,430 -0.01(-0.20%)
Sep 18, 2015 4.064 4.264 4.064 4.149 51,142 +0.05(+1.24%)
Sep 17, 2015 4.056 4.098 3.911 4.098 78,478 +0.04(+1.05%)
Sep 16, 2015 4.022 4.132 4.022 4.056 136,874 +0.03(+0.63%)
Sep 15, 2015 4.009 4.047 4.009 4.030 75,874 +0.00(+0.11%)
Sep 14, 2015 4.013 4.035 4.013 4.026 137,521 -0.01(-0.21%)
Sep 11, 2015 4.005 4.043 4.005 4.035 23,293 +0.01(+0.21%)
Sep 10, 2015 4.030 4.030 4.018 4.026 44,845 -0.00(-0.11%)
Sep 09, 2015 4.056 4.056 4.013 4.030 85,784 -0.03(-0.63%)
Sep 08, 2015 4.064 4.081 4.052 4.056 54,187 -0.03(-0.72%)
Sep 04, 2015 4.052 4.085 4.085 4.085 40,558 +0.00(+0.00%)
Sep 03, 2015 4.090 4.098 4.060 4.085 63,128 -0.03(-0.62%)
Sep 02, 2015 4.052 4.132 4.052 4.111 66,376 +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.