PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.560 4.568 4.550 4.555 67,710 +0.01(+0.20%)
Oct 28, 2016 4.564 4.578 4.546 4.546 29,132 -0.02(-0.40%)
Oct 27, 2016 4.587 4.587 4.546 4.564 51,479 +0.00(+0.00%)
Oct 26, 2016 4.578 4.601 4.551 4.564 61,092 -0.02(-0.49%)
Oct 25, 2016 4.569 4.592 4.569 4.587 23,378 -0.00(-0.01%)
Oct 24, 2016 4.573 4.592 4.560 4.587 73,913 +0.01(+0.30%)
Oct 21, 2016 4.560 4.578 4.560 4.573 40,448 +0.01(+0.20%)
Oct 20, 2016 4.596 4.596 4.532 4.564 50,887 -0.02(-0.40%)
Oct 19, 2016 4.555 4.635 4.550 4.583 129,484 +0.04(+0.81%)
Oct 18, 2016 4.560 4.560 4.527 4.546 102,033 +0.00(+0.00%)
Oct 17, 2016 4.527 4.578 4.527 4.546 53,132 +0.00(+0.10%)
Oct 14, 2016 4.514 4.546 4.514 4.541 42,404 +0.01(+0.30%)
Oct 13, 2016 4.500 4.527 4.491 4.527 75,172 +0.02(+0.51%)
Oct 12, 2016 4.495 4.533 4.495 4.504 36,080 +0.00(+0.10%)
Oct 11, 2016 4.546 4.546 4.491 4.500 64,799 -0.03(-0.61%)
Oct 10, 2016 4.514 4.555 4.514 4.527 97,418 +0.00(+0.10%)
Oct 07, 2016 4.532 4.550 4.509 4.523 109,987 -0.03(-0.60%)
Oct 06, 2016 4.555 4.555 4.532 4.550 91,438 +0.01(+0.20%)
Oct 05, 2016 4.541 4.557 4.532 4.541 50,329 +0.00(+0.10%)
Oct 04, 2016 4.578 4.578 4.537 4.537 107,643 -0.02(-0.50%)
Oct 03, 2016 4.555 4.573 4.555 4.559 80,284 +0.00(+0.10%)
Sep 30, 2016 4.532 4.568 4.514 4.555 77,274 +0.05(+1.21%)
Sep 29, 2016 4.555 4.558 4.500 4.500 122,036 -0.05(-1.10%)
Sep 28, 2016 4.573 4.573 4.546 4.550 60,712 +0.01(+0.20%)
Sep 27, 2016 4.514 4.555 4.514 4.541 94,634 +0.01(+0.20%)
Sep 26, 2016 4.559 4.578 4.516 4.532 162,260 -0.05(-1.09%)
Sep 23, 2016 4.587 4.623 4.568 4.582 90,430 -0.05(-1.08%)
Sep 22, 2016 4.587 4.637 4.523 4.632 55,912 +0.05(+0.99%)
Sep 21, 2016 4.546 4.591 4.491 4.587 125,121 +0.04(+0.90%)
Sep 20, 2016 4.541 4.582 4.541 4.546 65,054 -0.00(-0.10%)
Sep 19, 2016 4.532 4.550 4.518 4.550 48,636 +0.04(+0.81%)
Sep 16, 2016 4.486 4.537 4.473 4.514 55,159 +0.03(+0.61%)
Sep 15, 2016 4.436 4.523 4.427 4.486 115,085 +0.06(+1.34%)
Sep 14, 2016 4.414 4.432 4.382 4.427 108,949 +0.07(+1.67%)
Sep 13, 2016 4.468 4.546 4.313 4.354 171,380 -0.14(-3.04%)
Sep 12, 2016 4.532 4.541 4.404 4.491 233,559 -0.07(-1.60%)
Sep 09, 2016 4.669 4.673 4.546 4.564 111,504 -0.10(-2.24%)
Sep 08, 2016 4.673 4.687 4.600 4.669 67,351 +0.03(+0.69%)
Sep 07, 2016 4.610 4.650 4.587 4.637 74,270 -0.01(-0.19%)
Sep 06, 2016 4.578 4.659 4.574 4.646 59,478 +0.05(+1.08%)
Sep 02, 2016 4.605 4.596 4.596 4.596 51,335 +0.02(+0.49%)
Sep 01, 2016 4.574 4.630 4.555 4.574 102,248 -0.01(-0.20%)
Aug 31, 2016 4.592 4.608 4.574 4.583 39,940 -0.04(-0.88%)
Aug 30, 2016 4.641 4.653 4.605 4.623 64,800 -0.04(-0.87%)
Aug 29, 2016 4.655 4.682 4.632 4.664 53,904 +0.04(+0.88%)
Aug 26, 2016 4.641 4.677 4.623 4.623 75,804 -0.03(-0.68%)
Aug 25, 2016 4.655 4.691 4.655 4.655 44,505 -0.00(-0.10%)
Aug 24, 2016 4.655 4.732 4.655 4.659 94,798 +0.00(+0.00%)
Aug 23, 2016 4.592 4.668 4.587 4.659 95,042 +0.09(+1.88%)
Aug 22, 2016 4.551 4.601 4.533 4.574 110,212 +0.04(+0.80%)
Aug 19, 2016 4.560 4.560 4.524 4.537 34,702 -0.04(-0.79%)
Aug 18, 2016 4.551 4.614 4.551 4.574 30,945 +0.02(+0.50%)
Aug 17, 2016 4.587 4.614 4.542 4.551 54,982 -0.03(-0.69%)
Aug 16, 2016 4.574 4.583 4.555 4.583 60,509 +0.00(+0.10%)
Aug 15, 2016 4.574 4.578 4.564 4.578 44,372 +0.00(+0.01%)
Aug 12, 2016 4.574 4.583 4.560 4.578 37,678 +0.01(+0.19%)
Aug 11, 2016 4.555 4.587 4.497 4.569 67,329 +0.04(+0.90%)
Aug 10, 2016 4.537 4.587 4.524 4.528 91,497 -0.05(-0.99%)
Aug 09, 2016 4.583 4.588 4.479 4.574 139,524 -0.02(-0.49%)
Aug 08, 2016 4.610 4.623 4.560 4.596 90,840 -0.02(-0.49%)
Aug 05, 2016 4.601 4.636 4.578 4.619 146,333 +0.04(+0.98%)
Aug 04, 2016 4.547 4.574 4.547 4.574 77,491 +0.00(+0.10%)
Aug 03, 2016 4.529 4.619 4.529 4.569 65,579 +0.04(+0.89%)
Aug 02, 2016 4.619 4.619 4.488 4.529 232,953 -0.09(-2.04%)
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.