PCM Fund, Inc. (NY: PCM )

8.750 +0.050 (+0.57%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.449 5.508 5.412 5.492 113,511 +0.04(+0.78%)
Jul 28, 2016 5.465 5.534 5.433 5.449 47,593 -0.04(-0.78%)
Jul 27, 2016 5.556 5.599 5.492 5.492 38,490 -0.03(-0.58%)
Jul 26, 2016 5.396 5.583 5.396 5.524 103,771 +0.12(+2.17%)
Jul 25, 2016 5.412 5.428 5.401 5.406 71,140 +0.00(+0.00%)
Jul 22, 2016 5.390 5.428 5.390 5.406 42,106 +0.01(+0.20%)
Jul 21, 2016 5.449 5.449 5.390 5.396 103,471 -0.02(-0.30%)
Jul 20, 2016 5.337 5.470 5.321 5.412 148,107 +0.07(+1.40%)
Jul 19, 2016 5.337 5.342 5.305 5.337 50,502 -0.01(-0.10%)
Jul 18, 2016 5.267 5.342 5.267 5.342 155,333 +0.09(+1.63%)
Jul 15, 2016 5.219 5.283 5.219 5.257 29,726 +0.06(+1.23%)
Jul 14, 2016 5.155 5.225 5.155 5.193 80,857 +0.04(+0.73%)
Jul 13, 2016 5.209 5.274 5.139 5.155 47,872 -0.07(-1.33%)
Jul 12, 2016 5.235 5.289 5.225 5.225 76,973 +0.03(+0.51%)
Jul 11, 2016 5.262 5.262 5.187 5.198 96,008 -0.06(-1.12%)
Jul 08, 2016 5.219 5.260 5.219 5.257 74,685 +0.04(+0.72%)
Jul 07, 2016 5.166 5.225 5.166 5.219 55,738 +0.01(+0.21%)
Jul 06, 2016 5.145 5.219 5.145 5.209 106,449 +0.03(+0.61%)
Jul 05, 2016 5.113 5.187 5.113 5.177 57,837 +0.06(+1.24%)
Jul 01, 2016 5.171 5.113 5.113 5.113 61,147 -0.04(-0.72%)
Jun 30, 2016 5.103 5.157 5.103 5.150 63,888 +0.04(+0.73%)
Jun 29, 2016 5.108 5.140 5.087 5.113 58,175 +0.02(+0.31%)
Jun 28, 2016 5.060 5.134 5.060 5.097 46,249 +0.05(+1.05%)
Jun 27, 2016 5.034 5.089 5.023 5.044 40,770 -0.04(-0.83%)
Jun 24, 2016 5.124 5.182 5.044 5.087 120,902 -0.06(-1.13%)
Jun 23, 2016 5.129 5.182 5.129 5.145 25,498 +0.02(+0.31%)
Jun 22, 2016 5.108 5.150 5.108 5.129 36,062 -0.01(-0.21%)
Jun 21, 2016 5.214 5.214 5.066 5.140 150,357 -0.04(-0.82%)
Jun 20, 2016 5.129 5.246 5.118 5.182 117,397 +0.06(+1.24%)
Jun 17, 2016 5.066 5.187 5.066 5.118 43,488 +0.02(+0.31%)
Jun 16, 2016 5.161 5.168 5.050 5.103 73,560 -0.07(-1.43%)
Jun 15, 2016 5.108 5.246 5.071 5.177 226,259 +0.04(+0.83%)
Jun 14, 2016 5.071 5.193 4.986 5.134 229,405 +0.10(+2.00%)
Jun 13, 2016 5.129 5.141 4.997 5.034 161,548 -0.07(-1.45%)
Jun 10, 2016 5.097 5.171 5.066 5.108 146,646 +0.01(+0.21%)
Jun 09, 2016 5.087 5.108 5.087 5.097 28,880 -0.02(-0.41%)
Jun 08, 2016 5.087 5.150 5.087 5.118 175,776 +0.01(+0.21%)
Jun 07, 2016 5.040 5.118 5.040 5.108 55,498 +0.04(+0.83%)
Jun 06, 2016 5.013 5.082 5.008 5.066 79,743 +0.04(+0.73%)
Jun 03, 2016 4.982 5.037 4.971 5.029 101,373 +0.04(+0.82%)
Jun 02, 2016 4.982 5.019 4.940 4.988 174,608 -0.02(-0.50%)
Jun 01, 2016 5.003 5.040 4.987 5.013 80,955 +0.03(+0.53%)
May 31, 2016 5.003 5.024 4.957 4.987 61,806 -0.02(-0.42%)
May 27, 2016 4.966 5.008 5.008 5.008 23,596 +0.04(+0.85%)
May 26, 2016 5.019 5.055 4.956 4.966 224,820 -0.08(-1.56%)
May 25, 2016 4.992 5.053 4.992 5.045 45,485 +0.02(+0.42%)
May 24, 2016 5.066 5.082 4.966 5.024 25,559 -0.05(-1.04%)
May 23, 2016 5.019 5.082 5.019 5.077 74,258 +0.06(+1.16%)
May 20, 2016 4.966 5.076 4.966 5.019 92,296 +0.03(+0.53%)
May 19, 2016 5.029 5.045 4.966 4.992 23,599 -0.05(-1.04%)
May 18, 2016 5.055 5.093 5.045 5.045 44,921 -0.05(-1.03%)
May 17, 2016 5.082 5.103 5.082 5.097 28,539 +0.01(+0.20%)
May 16, 2016 5.082 5.100 5.055 5.087 18,716 +0.04(+0.82%)
May 13, 2016 5.061 5.092 5.029 5.046 47,344 -0.06(-1.12%)
May 12, 2016 5.082 5.161 5.061 5.103 52,605 +0.00(+0.09%)
May 11, 2016 5.076 5.129 4.966 5.098 130,647 +0.01(+0.11%)
May 10, 2016 5.113 5.122 5.034 5.092 111,689 +0.03(+0.62%)
May 09, 2016 5.087 5.113 5.035 5.061 97,209 -0.03(-0.51%)
May 06, 2016 5.128 5.170 5.087 5.087 136,760 -0.07(-1.41%)
May 05, 2016 5.108 5.170 5.108 5.160 87,675 +0.05(+0.92%)
May 04, 2016 5.191 5.207 5.113 5.113 55,991 -0.06(-1.11%)
May 03, 2016 5.269 5.271 5.154 5.170 79,361 -0.11(-2.17%)
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.