PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.561 4.569 4.551 4.556 67,695 +0.01(+0.20%)
Oct 28, 2016 4.565 4.579 4.547 4.547 29,126 -0.02(-0.40%)
Oct 27, 2016 4.588 4.588 4.547 4.565 51,467 +0.00(+0.00%)
Oct 26, 2016 4.579 4.602 4.552 4.565 61,078 -0.02(-0.49%)
Oct 25, 2016 4.570 4.593 4.570 4.588 23,373 -0.00(-0.01%)
Oct 24, 2016 4.574 4.593 4.561 4.588 73,896 +0.01(+0.30%)
Oct 21, 2016 4.561 4.579 4.561 4.574 40,439 +0.01(+0.20%)
Oct 20, 2016 4.597 4.597 4.533 4.565 50,875 -0.02(-0.40%)
Oct 19, 2016 4.556 4.636 4.551 4.584 129,455 +0.04(+0.81%)
Oct 18, 2016 4.561 4.561 4.528 4.547 102,010 +0.00(+0.00%)
Oct 17, 2016 4.528 4.579 4.528 4.547 53,120 +0.00(+0.10%)
Oct 14, 2016 4.515 4.547 4.515 4.542 42,394 +0.01(+0.30%)
Oct 13, 2016 4.501 4.528 4.492 4.528 75,154 +0.02(+0.51%)
Oct 12, 2016 4.496 4.534 4.496 4.506 36,071 +0.00(+0.10%)
Oct 11, 2016 4.547 4.547 4.492 4.501 64,784 -0.03(-0.61%)
Oct 10, 2016 4.515 4.556 4.515 4.528 97,396 +0.00(+0.10%)
Oct 07, 2016 4.533 4.551 4.510 4.524 109,962 -0.03(-0.60%)
Oct 06, 2016 4.556 4.556 4.533 4.551 91,417 +0.01(+0.20%)
Oct 05, 2016 4.542 4.558 4.533 4.542 50,318 +0.00(+0.10%)
Oct 04, 2016 4.579 4.579 4.538 4.538 107,618 -0.02(-0.50%)
Oct 03, 2016 4.556 4.574 4.556 4.560 80,266 +0.00(+0.10%)
Sep 30, 2016 4.533 4.569 4.515 4.556 77,257 +0.05(+1.21%)
Sep 29, 2016 4.556 4.559 4.501 4.501 122,008 -0.05(-1.10%)
Sep 28, 2016 4.574 4.574 4.547 4.551 60,698 +0.01(+0.20%)
Sep 27, 2016 4.515 4.556 4.515 4.542 94,613 +0.01(+0.20%)
Sep 26, 2016 4.560 4.579 4.517 4.533 162,223 -0.05(-1.09%)
Sep 23, 2016 4.588 4.624 4.569 4.583 90,409 -0.05(-1.08%)
Sep 22, 2016 4.588 4.638 4.524 4.633 55,900 +0.05(+0.99%)
Sep 21, 2016 4.547 4.592 4.492 4.588 125,092 +0.04(+0.90%)
Sep 20, 2016 4.542 4.583 4.542 4.547 65,039 -0.00(-0.10%)
Sep 19, 2016 4.533 4.551 4.519 4.551 48,625 +0.04(+0.81%)
Sep 16, 2016 4.487 4.538 4.474 4.515 55,147 +0.03(+0.61%)
Sep 15, 2016 4.437 4.524 4.428 4.487 115,059 +0.06(+1.34%)
Sep 14, 2016 4.415 4.433 4.383 4.428 108,924 +0.07(+1.67%)
Sep 13, 2016 4.469 4.547 4.314 4.355 171,341 -0.14(-3.04%)
Sep 12, 2016 4.533 4.542 4.405 4.492 233,506 -0.07(-1.60%)
Sep 09, 2016 4.670 4.674 4.547 4.565 111,479 -0.10(-2.24%)
Sep 08, 2016 4.674 4.688 4.601 4.670 67,335 +0.03(+0.69%)
Sep 07, 2016 4.611 4.651 4.588 4.638 74,254 -0.01(-0.19%)
Sep 06, 2016 4.579 4.660 4.575 4.647 59,465 +0.05(+1.08%)
Sep 02, 2016 4.606 4.597 4.597 4.597 51,324 +0.02(+0.49%)
Sep 01, 2016 4.575 4.631 4.556 4.575 102,225 -0.01(-0.20%)
Aug 31, 2016 4.593 4.609 4.575 4.584 39,931 -0.04(-0.88%)
Aug 30, 2016 4.642 4.654 4.606 4.624 64,785 -0.04(-0.87%)
Aug 29, 2016 4.656 4.683 4.633 4.665 53,892 +0.04(+0.88%)
Aug 26, 2016 4.642 4.678 4.624 4.624 75,787 -0.03(-0.68%)
Aug 25, 2016 4.656 4.692 4.656 4.656 44,494 -0.00(-0.10%)
Aug 24, 2016 4.656 4.733 4.656 4.660 94,777 +0.00(+0.00%)
Aug 23, 2016 4.593 4.669 4.588 4.660 95,020 +0.09(+1.88%)
Aug 22, 2016 4.552 4.602 4.534 4.575 110,187 +0.04(+0.80%)
Aug 19, 2016 4.561 4.561 4.525 4.538 34,694 -0.04(-0.79%)
Aug 18, 2016 4.552 4.615 4.552 4.575 30,938 +0.02(+0.50%)
Aug 17, 2016 4.588 4.615 4.543 4.552 54,969 -0.03(-0.69%)
Aug 16, 2016 4.575 4.584 4.556 4.584 60,496 +0.00(+0.10%)
Aug 15, 2016 4.575 4.579 4.566 4.579 44,362 +0.00(+0.01%)
Aug 12, 2016 4.575 4.584 4.561 4.579 37,670 +0.01(+0.19%)
Aug 11, 2016 4.556 4.588 4.498 4.570 67,314 +0.04(+0.90%)
Aug 10, 2016 4.538 4.588 4.525 4.529 91,476 -0.05(-0.99%)
Aug 09, 2016 4.584 4.589 4.480 4.575 139,493 -0.02(-0.49%)
Aug 08, 2016 4.611 4.624 4.561 4.597 90,820 -0.02(-0.49%)
Aug 05, 2016 4.602 4.638 4.579 4.620 146,300 +0.04(+0.98%)
Aug 04, 2016 4.548 4.575 4.548 4.575 77,473 +0.00(+0.10%)
Aug 03, 2016 4.530 4.620 4.530 4.570 65,565 +0.04(+0.89%)
Aug 02, 2016 4.620 4.620 4.489 4.530 232,900 -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.