PCM Fund, Inc. (NY: PCM )

7.905 -0.025 (-0.32%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.868 3.906 3.906 3.906 66,706 +0.05(+1.20%)
Dec 30, 2015 3.940 3.961 3.858 3.860 66,531 -0.10(-2.46%)
Dec 29, 2015 3.953 3.965 3.936 3.957 73,045 +0.02(+0.54%)
Dec 28, 2015 3.948 3.965 3.936 3.936 126,465 -0.03(-0.75%)
Dec 24, 2015 3.987 3.965 3.965 3.965 28,149 +0.00(+0.00%)
Dec 23, 2015 3.940 3.974 3.923 3.965 88,326 +0.03(+0.75%)
Dec 22, 2015 3.910 3.936 3.898 3.936 96,736 +0.02(+0.43%)
Dec 21, 2015 3.932 3.932 3.902 3.919 149,576 +0.00(+0.11%)
Dec 18, 2015 3.868 3.932 3.851 3.915 133,505 +0.02(+0.43%)
Dec 17, 2015 3.813 3.919 3.813 3.898 182,945 +0.06(+1.49%)
Dec 16, 2015 3.792 3.843 3.754 3.841 65,000 +0.05(+1.40%)
Dec 15, 2015 3.729 3.813 3.716 3.788 98,685 +0.08(+2.05%)
Dec 14, 2015 3.695 3.758 3.674 3.712 174,439 -0.05(-1.35%)
Dec 11, 2015 3.868 3.906 3.758 3.762 135,858 -0.14(-3.68%)
Dec 10, 2015 3.915 3.927 3.885 3.906 51,993 +0.00(+0.00%)
Dec 09, 2015 3.919 3.923 3.898 3.906 49,928 -0.01(-0.32%)
Dec 08, 2015 3.906 3.919 3.898 3.919 20,103 +0.01(+0.21%)
Dec 07, 2015 3.919 3.931 3.902 3.910 36,697 -0.02(-0.53%)
Dec 04, 2015 3.961 3.967 3.927 3.931 58,998 -0.05(-1.26%)
Dec 03, 2015 3.944 3.982 3.936 3.982 67,165 +0.04(+0.96%)
Dec 02, 2015 3.957 3.961 3.944 3.944 41,500 -0.00(-0.10%)
Dec 01, 2015 3.936 3.948 3.923 3.948 30,257 +0.02(+0.63%)
Nov 30, 2015 3.919 3.923 3.910 3.923 66,249 +0.00(+0.11%)
Nov 27, 2015 3.898 3.919 3.898 3.919 19,478 +0.01(+0.32%)
Nov 25, 2015 3.885 3.906 3.906 3.906 83,506 +0.01(+0.32%)
Nov 24, 2015 3.885 3.910 3.885 3.894 52,930 -0.01(-0.22%)
Nov 23, 2015 3.923 3.927 3.894 3.902 61,722 -0.02(-0.43%)
Nov 20, 2015 3.948 3.955 3.919 3.919 77,567 -0.03(-0.85%)
Nov 19, 2015 3.973 3.973 3.952 3.952 82,022 -0.03(-0.63%)
Nov 18, 2015 3.990 3.998 3.948 3.978 81,108 -0.02(-0.52%)
Nov 17, 2015 4.011 4.011 3.990 3.999 49,469 -0.01(-0.31%)
Nov 16, 2015 4.007 4.024 4.007 4.011 15,074 -0.00(-0.10%)
Nov 13, 2015 4.003 4.036 3.999 4.015 79,710 +0.02(+0.54%)
Nov 12, 2015 3.986 3.999 3.986 3.994 51,139 +0.01(+0.20%)
Nov 11, 2015 3.990 3.998 3.982 3.986 56,855 -0.01(-0.31%)
Nov 10, 2015 3.982 4.007 3.982 3.999 28,492 +0.00(+0.10%)
Nov 09, 2015 4.028 4.045 3.982 3.994 65,464 -0.04(-1.04%)
Nov 06, 2015 4.032 4.047 3.995 4.036 31,341 +0.00(+0.10%)
Nov 05, 2015 4.069 4.108 4.024 4.032 35,938 -0.04(-0.92%)
Nov 04, 2015 4.103 4.119 4.069 4.069 25,854 -0.03(-0.81%)
Nov 03, 2015 4.119 4.202 4.103 4.103 52,858 -0.01(-0.30%)
Nov 02, 2015 4.107 4.140 4.107 4.115 46,512 +0.02(+0.51%)
Oct 30, 2015 4.065 4.103 4.065 4.094 40,938 +0.02(+0.41%)
Oct 29, 2015 4.065 4.082 4.065 4.078 46,115 -0.02(-0.41%)
Oct 28, 2015 4.057 4.119 4.047 4.094 54,371 +0.04(+1.03%)
Oct 27, 2015 4.032 4.065 4.024 4.053 80,598 +0.01(+0.31%)
Oct 26, 2015 4.053 4.053 4.036 4.040 40,663 -0.00(-0.10%)
Oct 23, 2015 4.053 4.057 4.028 4.045 66,229 -0.02(-0.41%)
Oct 22, 2015 4.003 4.061 4.003 4.061 51,807 +0.07(+1.66%)
Oct 21, 2015 3.990 4.005 3.990 3.995 109,219 +0.00(+0.00%)
Oct 20, 2015 3.986 3.995 3.986 3.995 21,675 +0.00(+0.01%)
Oct 19, 2015 3.999 4.000 3.986 3.994 127,276 -0.01(-0.32%)
Oct 16, 2015 4.003 4.024 3.995 4.007 107,672 +0.00(+0.10%)
Oct 15, 2015 4.045 4.049 4.003 4.003 72,409 -0.04(-0.93%)
Oct 14, 2015 4.032 4.049 4.028 4.040 19,361 -0.01(-0.31%)
Oct 13, 2015 4.045 4.054 4.036 4.053 26,953 -0.02(-0.41%)
Oct 12, 2015 4.028 4.086 4.024 4.069 30,388 +0.03(+0.82%)
Oct 09, 2015 4.015 4.061 4.015 4.036 57,217 +0.02(+0.52%)
Oct 08, 2015 3.982 4.032 3.978 4.015 80,774 +0.02(+0.42%)
Oct 07, 2015 4.011 4.011 3.990 3.999 42,703 +0.02(+0.42%)
Oct 06, 2015 3.957 3.982 3.949 3.982 31,807 +0.03(+0.73%)
Oct 05, 2015 3.941 3.966 3.941 3.953 50,648 +0.01(+0.31%)
Oct 02, 2015 3.920 3.965 3.912 3.941 81,327 +0.02(+0.63%)
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.