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 (%)
Dec 30, 2016 5.057 5.057 5.057 0 +0.06(+1.16%)
Dec 29, 2016 4.996 5.052 4.961 4.999 82,790 +0.01(+0.16%)
Dec 28, 2016 4.976 5.052 4.961 4.991 148,611 +0.06(+1.18%)
Dec 27, 2016 5.021 5.052 4.930 4.933 150,785 -0.09(-1.76%)
Dec 23, 2016 5.021 5.021 5.021 0 +0.01(+0.10%)
Dec 22, 2016 5.006 5.040 4.966 5.016 152,511 -0.02(-0.30%)
Dec 21, 2016 4.998 5.051 4.978 5.031 292,272 +0.06(+1.26%)
Dec 20, 2016 4.921 4.993 4.906 4.969 206,145 +0.05(+0.98%)
Dec 19, 2016 4.805 5.046 4.805 4.921 400,405 +0.14(+2.92%)
Dec 16, 2016 4.742 4.810 4.728 4.781 507,235 +0.10(+2.16%)
Dec 15, 2016 4.709 4.709 4.665 4.680 23,293 -0.00(-0.10%)
Dec 14, 2016 4.675 4.694 4.675 4.685 42,430 -0.00(-0.10%)
Dec 13, 2016 4.670 4.694 4.661 4.689 156,333 +0.00(+0.10%)
Dec 12, 2016 4.675 4.694 4.670 4.685 90,095 +0.02(+0.41%)
Dec 09, 2016 4.675 4.685 4.641 4.665 83,528 +0.01(+0.21%)
Dec 08, 2016 4.670 4.675 4.634 4.656 79,328 -0.02(-0.34%)
Dec 07, 2016 4.657 4.694 4.656 4.672 94,042 +0.01(+0.24%)
Dec 06, 2016 4.661 4.665 4.637 4.661 78,962 +0.01(+0.29%)
Dec 05, 2016 4.642 4.651 4.618 4.647 51,201 +0.01(+0.21%)
Dec 02, 2016 4.632 4.646 4.584 4.637 60,781 +0.03(+0.63%)
Dec 01, 2016 4.642 4.658 4.567 4.608 152,409 -0.03(-0.72%)
Nov 30, 2016 4.599 4.646 4.594 4.642 63,556 +0.03(+0.62%)
Nov 29, 2016 4.618 4.622 4.589 4.613 66,192 +0.00(+0.00%)
Nov 28, 2016 4.651 4.670 4.548 4.613 249,765 -0.03(-0.64%)
Nov 25, 2016 4.608 4.643 4.571 4.643 29,039 +0.01(+0.23%)
Nov 23, 2016 4.632 4.632 4.632 0 +0.01(+0.21%)
Nov 22, 2016 4.646 4.646 4.560 4.622 90,141 +0.00(+0.10%)
Nov 21, 2016 4.627 4.642 4.594 4.618 68,130 +0.02(+0.35%)
Nov 18, 2016 4.570 4.610 4.565 4.602 65,355 +0.03(+0.59%)
Nov 17, 2016 4.532 4.622 4.532 4.575 51,848 +0.00(+0.00%)
Nov 16, 2016 4.527 4.611 4.527 4.575 121,886 +0.05(+1.06%)
Nov 15, 2016 4.384 4.565 4.384 4.527 174,687 +0.13(+2.93%)
Nov 14, 2016 4.494 4.517 4.322 4.398 411,211 -0.10(-2.13%)
Nov 11, 2016 4.560 4.584 4.451 4.494 136,274 -0.08(-1.77%)
Nov 10, 2016 4.651 4.698 4.556 4.575 97,644 -0.09(-1.84%)
Nov 09, 2016 4.613 4.716 4.613 4.661 44,255 -0.02(-0.51%)
Nov 08, 2016 4.737 4.737 4.647 4.685 69,259 -0.04(-0.75%)
Nov 07, 2016 4.647 4.720 4.632 4.720 68,584 +0.07(+1.58%)
Nov 04, 2016 4.651 4.689 4.647 4.647 20,307 -0.00(-0.07%)
Nov 03, 2016 4.632 4.704 4.632 4.650 46,490 -0.00(-0.03%)
Nov 02, 2016 4.694 4.694 4.632 4.651 68,694 -0.02(-0.39%)
Nov 01, 2016 4.713 4.746 4.656 4.669 91,214 -0.03(-0.62%)
Oct 31, 2016 4.704 4.712 4.694 4.699 65,639 +0.01(+0.20%)
Oct 28, 2016 4.708 4.722 4.689 4.689 28,241 -0.02(-0.40%)
Oct 27, 2016 4.732 4.732 4.689 4.708 49,904 +0.00(+0.00%)
Oct 26, 2016 4.722 4.746 4.694 4.708 59,223 -0.02(-0.49%)
Oct 25, 2016 4.713 4.737 4.713 4.731 22,663 -0.00(-0.01%)
Oct 24, 2016 4.718 4.737 4.704 4.732 71,651 +0.01(+0.30%)
Oct 21, 2016 4.704 4.722 4.704 4.718 39,211 +0.01(+0.20%)
Oct 20, 2016 4.741 4.741 4.675 4.708 49,330 -0.02(-0.40%)
Oct 19, 2016 4.699 4.782 4.694 4.727 125,523 +0.04(+0.81%)
Oct 18, 2016 4.704 4.704 4.670 4.689 98,911 +0.00(+0.00%)
Oct 17, 2016 4.670 4.722 4.670 4.689 51,506 +0.00(+0.10%)
Oct 14, 2016 4.656 4.689 4.656 4.685 41,107 +0.01(+0.30%)
Oct 13, 2016 4.642 4.670 4.632 4.670 72,872 +0.02(+0.51%)
Oct 12, 2016 4.637 4.676 4.637 4.647 34,976 +0.00(+0.10%)
Oct 11, 2016 4.689 4.689 4.632 4.642 62,816 -0.03(-0.61%)
Oct 10, 2016 4.656 4.699 4.656 4.670 94,438 +0.00(+0.10%)
Oct 07, 2016 4.675 4.694 4.652 4.666 106,622 -0.03(-0.60%)
Oct 06, 2016 4.699 4.699 4.675 4.694 88,640 +0.01(+0.20%)
Oct 05, 2016 4.685 4.700 4.675 4.684 48,789 +0.00(+0.10%)
Oct 04, 2016 4.722 4.722 4.680 4.680 104,349 -0.02(-0.50%)
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.