PCM Fund, Inc. (NY: PCM )

7.950 +0.050 (+0.63%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.030 4.041 4.018 4.023 73,964 +0.00(+0.00%)
Oct 30, 2013 4.030 4.030 4.017 4.023 25,883 -0.01(-0.17%)
Oct 29, 2013 4.030 4.030 4.017 4.030 38,823 +0.01(+0.34%)
Oct 28, 2013 4.030 4.030 4.003 4.017 24,621 -0.00(-0.09%)
Oct 25, 2013 3.999 4.020 3.999 4.020 36,396 +0.00(+0.09%)
Oct 24, 2013 4.010 4.030 4.006 4.017 48,744 -0.01(-0.26%)
Oct 23, 2013 4.041 4.044 4.017 4.027 35,287 +0.00(+0.00%)
Oct 22, 2013 3.962 4.034 3.962 4.027 89,290 +0.05(+1.38%)
Oct 21, 2013 4.020 4.020 3.948 3.972 61,681 -0.04(-1.11%)
Oct 18, 2013 4.030 4.030 3.945 4.017 52,496 +0.01(+0.26%)
Oct 17, 2013 3.928 4.047 3.921 4.006 83,905 +0.09(+2.27%)
Oct 16, 2013 3.890 3.934 3.876 3.917 68,778 +0.05(+1.33%)
Oct 15, 2013 3.880 3.917 3.839 3.866 103,460 -0.05(-1.22%)
Oct 14, 2013 3.852 3.914 3.828 3.914 128,625 +0.00(+0.09%)
Oct 11, 2013 3.904 3.931 3.869 3.910 19,753 +0.01(+0.18%)
Oct 10, 2013 3.866 3.904 3.859 3.904 34,320 +0.07(+1.79%)
Oct 09, 2013 3.852 3.859 3.797 3.835 189,705 -0.05(-1.23%)
Oct 08, 2013 3.873 3.917 3.832 3.883 60,119 +0.01(+0.26%)
Oct 07, 2013 3.880 3.924 3.859 3.873 56,437 -0.00(-0.09%)
Oct 04, 2013 3.910 3.961 3.876 3.876 47,855 -0.05(-1.38%)
Oct 03, 2013 3.944 3.968 3.832 3.931 175,356 -0.04(-1.03%)
Oct 02, 2013 3.958 3.971 3.907 3.971 90,732 +0.04(+0.95%)
Oct 01, 2013 3.890 3.968 3.869 3.934 75,798 +0.00(+0.09%)
Sep 27, 2013 3.937 3.958 3.914 3.931 40,073 -0.03(-0.88%)
Sep 26, 2013 3.917 3.971 3.917 3.966 37,500 +0.04(+1.08%)
Sep 25, 2013 3.927 3.927 3.910 3.923 29,362 +0.00(+0.07%)
Sep 24, 2013 3.914 3.944 3.907 3.920 58,990 -0.03(-0.69%)
Sep 23, 2013 3.951 3.960 3.927 3.948 40,176 -0.02(-0.51%)
Sep 20, 2013 4.009 4.009 3.961 3.968 44,211 -0.02(-0.51%)
Sep 19, 2013 4.016 4.028 3.958 3.988 117,595 +0.00(+0.09%)
Sep 18, 2013 3.876 3.988 3.876 3.985 78,362 +0.10(+2.63%)
Sep 17, 2013 3.920 3.934 3.880 3.883 94,979 -0.04(-1.04%)
Sep 16, 2013 3.914 3.937 3.890 3.924 62,648 +0.03(+0.87%)
Sep 13, 2013 3.900 3.968 3.869 3.890 116,472 -0.00(-0.09%)
Sep 12, 2013 3.852 3.900 3.852 3.893 115,883 +0.02(+0.44%)
Sep 11, 2013 3.880 3.910 3.840 3.876 152,975 -0.01(-0.18%)
Sep 10, 2013 3.812 3.883 3.804 3.883 65,027 +0.05(+1.41%)
Sep 09, 2013 3.782 3.849 3.782 3.829 156,206 +0.03(+0.71%)
Sep 06, 2013 3.782 3.802 3.782 3.802 24,732 +0.02(+0.54%)
Sep 05, 2013 3.812 3.812 3.774 3.782 12,518 -0.03(-0.71%)
Sep 04, 2013 3.788 3.816 3.778 3.809 94,972 +0.02(+0.62%)
Sep 03, 2013 3.782 3.832 3.775 3.785 142,351 +0.02(+0.45%)
Aug 30, 2013 3.768 3.788 3.767 3.768 82,053 -0.02(-0.62%)
Aug 29, 2013 3.782 3.795 3.745 3.792 89,617 +0.00(+0.00%)
Aug 28, 2013 3.745 3.792 3.745 3.792 91,300 +0.03(+0.90%)
Aug 27, 2013 3.768 3.778 3.721 3.758 141,857 -0.01(-0.27%)
Aug 26, 2013 3.758 3.788 3.757 3.768 190,344 -0.01(-0.36%)
Aug 23, 2013 3.788 3.792 3.765 3.782 66,706 +0.01(+0.27%)
Aug 22, 2013 3.738 3.782 3.731 3.772 140,847 +0.03(+0.81%)
Aug 21, 2013 3.711 3.838 3.697 3.741 131,613 +0.01(+0.18%)
Aug 20, 2013 3.734 3.751 3.697 3.734 217,742 -0.02(-0.58%)
Aug 19, 2013 3.785 3.799 3.738 3.756 124,905 -0.03(-0.77%)
Aug 16, 2013 3.809 3.812 3.778 3.785 114,711 +0.00(+0.09%)
Aug 15, 2013 3.819 3.865 3.741 3.782 190,901 -0.03(-0.88%)
Aug 14, 2013 3.802 3.879 3.802 3.816 100,167 -0.06(-1.48%)
Aug 13, 2013 3.832 3.920 3.788 3.873 177,828 +0.02(+0.61%)
Aug 12, 2013 3.836 3.856 3.832 3.849 125,577 +0.02(+0.44%)
Aug 09, 2013 3.822 3.839 3.802 3.832 96,017 +0.02(+0.44%)
Aug 08, 2013 3.832 3.832 3.782 3.816 133,259 +0.01(+0.27%)
Aug 07, 2013 3.758 3.805 3.748 3.805 132,541 +0.02(+0.44%)
Aug 06, 2013 3.782 3.802 3.688 3.789 138,050 +0.02(+0.53%)
Aug 05, 2013 3.799 3.805 3.755 3.768 102,578 -0.01(-0.35%)
Aug 02, 2013 3.795 3.799 3.772 3.782 45,246 +0.00(+0.00%)
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.