PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.277 5.302 5.277 5.297 51,342 +0.02(+0.39%)
Feb 27, 2017 5.307 5.307 5.261 5.277 129,985 -0.03(-0.58%)
Feb 24, 2017 5.287 5.338 5.287 5.307 52,029 +0.02(+0.39%)
Feb 23, 2017 5.246 5.297 5.246 5.287 26,728 +0.02(+0.29%)
Feb 22, 2017 5.266 5.297 5.266 5.271 22,501 +0.02(+0.29%)
Feb 21, 2017 5.225 5.302 5.195 5.256 80,309 +0.05(+0.89%)
Feb 17, 2017 5.210 5.210 5.210 0 +0.04(+0.70%)
Feb 16, 2017 5.215 5.246 5.174 5.174 114,152 -0.08(-1.47%)
Feb 15, 2017 5.297 5.318 5.189 5.251 120,448 -0.05(-0.87%)
Feb 14, 2017 5.333 5.354 5.277 5.297 61,009 -0.04(-0.77%)
Feb 13, 2017 5.287 5.361 5.287 5.338 98,710 +0.05(+0.97%)
Feb 10, 2017 5.277 5.292 5.277 5.287 35,824 +0.01(+0.19%)
Feb 09, 2017 5.313 5.313 5.261 5.277 62,290 -0.05(-0.96%)
Feb 08, 2017 5.323 5.328 5.257 5.328 170,668 +0.00(+0.00%)
Feb 07, 2017 5.302 5.361 5.302 5.328 108,821 +0.01(+0.10%)
Feb 06, 2017 5.297 5.338 5.282 5.323 54,262 +0.04(+0.77%)
Feb 03, 2017 5.267 5.302 5.216 5.282 125,630 +0.04(+0.78%)
Feb 02, 2017 5.246 5.328 5.231 5.241 142,427 -0.03(-0.48%)
Feb 01, 2017 5.251 5.333 5.236 5.267 139,826 +0.03(+0.58%)
Jan 31, 2017 5.134 5.251 5.134 5.236 150,990 +0.10(+1.99%)
Jan 30, 2017 5.195 5.195 5.134 5.134 42,633 -0.08(-1.47%)
Jan 27, 2017 5.155 5.221 5.137 5.211 97,400 +0.05(+1.04%)
Jan 26, 2017 5.157 5.165 5.144 5.157 84,081 -0.01(-0.15%)
Jan 25, 2017 5.150 5.165 5.119 5.165 74,233 +0.03(+0.60%)
Jan 24, 2017 5.129 5.146 5.099 5.134 69,839 +0.01(+0.10%)
Jan 23, 2017 5.114 5.165 5.094 5.129 99,275 +0.05(+1.00%)
Jan 20, 2017 5.160 5.160 5.022 5.078 204,405 -0.08(-1.48%)
Jan 19, 2017 5.155 5.160 5.129 5.155 25,609 +0.01(+0.20%)
Jan 18, 2017 5.109 5.155 5.109 5.144 39,795 +0.03(+0.50%)
Jan 17, 2017 5.058 5.139 5.058 5.119 81,890 +0.04(+0.70%)
Jan 13, 2017 5.083 5.083 5.083 0 -0.01(-0.20%)
Jan 12, 2017 5.114 5.114 5.083 5.093 60,994 -0.01(-0.20%)
Jan 11, 2017 5.022 5.104 5.022 5.104 20,078 +0.05(+0.91%)
Jan 10, 2017 5.043 5.063 5.024 5.058 143,047 +0.02(+0.30%)
Jan 09, 2017 5.098 5.098 4.957 5.043 186,146 -0.02(-0.30%)
Jan 06, 2017 5.078 5.083 5.038 5.058 115,820 -0.01(-0.11%)
Jan 05, 2017 5.058 5.098 5.032 5.063 77,251 -0.00(-0.09%)
Jan 04, 2017 5.032 5.083 5.032 5.068 89,045 +0.02(+0.40%)
Jan 03, 2017 5.038 5.112 5.007 5.048 233,827 -0.01(-0.20%)
Dec 30, 2016 5.058 5.058 5.058 0 +0.06(+1.16%)
Dec 29, 2016 4.997 5.053 4.962 5.000 82,772 +0.01(+0.16%)
Dec 28, 2016 4.977 5.053 4.962 4.992 148,578 +0.06(+1.18%)
Dec 27, 2016 5.022 5.053 4.931 4.934 150,751 -0.09(-1.76%)
Dec 23, 2016 5.022 5.022 5.022 0 +0.01(+0.10%)
Dec 22, 2016 5.007 5.041 4.967 5.017 152,477 -0.02(-0.30%)
Dec 21, 2016 4.999 5.052 4.979 5.032 292,206 +0.06(+1.26%)
Dec 20, 2016 4.922 4.994 4.907 4.970 206,098 +0.05(+0.98%)
Dec 19, 2016 4.806 5.047 4.806 4.922 400,313 +0.14(+2.92%)
Dec 16, 2016 4.744 4.811 4.729 4.782 507,119 +0.10(+2.16%)
Dec 15, 2016 4.710 4.710 4.666 4.681 23,288 -0.00(-0.10%)
Dec 14, 2016 4.676 4.695 4.676 4.686 42,421 -0.00(-0.10%)
Dec 13, 2016 4.671 4.695 4.662 4.691 156,297 +0.00(+0.10%)
Dec 12, 2016 4.676 4.695 4.671 4.686 90,075 +0.02(+0.41%)
Dec 09, 2016 4.676 4.686 4.642 4.666 83,509 +0.01(+0.21%)
Dec 08, 2016 4.671 4.676 4.635 4.657 79,310 -0.02(-0.34%)
Dec 07, 2016 4.658 4.695 4.657 4.673 94,021 +0.01(+0.24%)
Dec 06, 2016 4.662 4.667 4.638 4.662 78,944 +0.01(+0.29%)
Dec 05, 2016 4.643 4.652 4.619 4.648 51,189 +0.01(+0.21%)
Dec 02, 2016 4.633 4.647 4.585 4.638 60,767 +0.03(+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.