PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.004 4.052 3.970 4.028 61,409 +0.04(+1.03%)
Jun 26, 2013 3.997 4.056 3.973 3.987 103,291 +0.02(+0.52%)
Jun 25, 2013 3.925 3.973 3.925 3.966 105,298 +0.02(+0.61%)
Jun 24, 2013 4.052 4.052 3.922 3.942 156,917 -0.12(-2.84%)
Jun 21, 2013 4.066 4.090 4.018 4.057 122,527 +0.02(+0.55%)
Jun 20, 2013 4.128 4.128 4.004 4.035 96,999 -0.10(-2.41%)
Jun 19, 2013 4.186 4.186 4.111 4.135 65,984 -0.04(-0.91%)
Jun 18, 2013 4.176 4.179 4.138 4.173 108,207 +0.01(+0.33%)
Jun 17, 2013 4.138 4.166 4.128 4.159 153,481 +0.04(+1.09%)
Jun 14, 2013 4.128 4.138 4.090 4.114 107,234 -0.01(-0.33%)
Jun 13, 2013 4.080 4.128 4.032 4.128 141,560 +0.08(+1.86%)
Jun 12, 2013 4.080 4.100 3.990 4.052 353,667 -0.03(-0.67%)
Jun 11, 2013 4.087 4.179 4.066 4.080 242,024 -0.05(-1.25%)
Jun 10, 2013 4.240 4.240 4.111 4.131 171,749 -0.09(-2.02%)
Jun 07, 2013 4.244 4.244 4.138 4.217 325,639 -0.03(-0.64%)
Jun 06, 2013 4.080 4.244 4.080 4.244 193,901 +0.17(+4.19%)
Jun 05, 2013 4.032 4.090 4.032 4.073 92,939 +0.01(+0.17%)
Jun 04, 2013 4.060 4.087 3.985 4.066 136,964 +0.03(+0.76%)
Jun 03, 2013 4.203 4.203 3.991 4.036 459,596 -0.13(-3.03%)
May 31, 2013 4.258 4.261 4.114 4.162 513,019 -0.09(-2.01%)
May 30, 2013 4.186 4.268 4.179 4.247 62,031 +0.06(+1.38%)
May 29, 2013 4.210 4.247 4.097 4.189 669,406 -0.16(-3.61%)
May 28, 2013 4.431 4.431 4.330 4.346 181,517 -0.11(-2.45%)
May 24, 2013 4.428 4.458 4.408 4.455 82,841 +0.03(+0.69%)
May 23, 2013 4.418 4.438 4.370 4.425 76,254 +0.01(+0.15%)
May 22, 2013 4.384 4.462 4.316 4.418 200,617 +0.03(+0.78%)
May 21, 2013 4.486 4.489 4.285 4.384 353,217 -0.09(-1.91%)
May 20, 2013 4.534 4.534 4.469 4.469 90,497 -0.06(-1.43%)
May 17, 2013 4.558 4.558 4.472 4.534 135,097 +0.00(+0.00%)
May 16, 2013 4.578 4.578 4.503 4.534 149,870 -0.01(-0.20%)
May 15, 2013 4.527 4.561 4.527 4.543 54,908 -0.00(-0.10%)
May 13, 2013 4.588 4.588 4.517 4.547 108,138 -0.04(-0.89%)
May 10, 2013 4.609 4.609 4.585 4.588 51,957 +0.00(+0.07%)
May 09, 2013 4.561 4.592 4.561 4.585 109,891 +0.02(+0.52%)
May 08, 2013 4.595 4.595 4.548 4.561 117,139 -0.01(-0.22%)
May 07, 2013 4.561 4.615 4.534 4.571 113,960 +0.02(+0.45%)
May 06, 2013 4.571 4.571 4.527 4.551 218,443 -0.02(-0.37%)
May 03, 2013 4.578 4.568 4.551 4.568 151,330 +0.04(+0.90%)
May 02, 2013 4.537 4.537 4.514 4.527 88,753 -0.01(-0.22%)
May 01, 2013 4.534 4.537 4.490 4.537 107,747 +0.01(+0.15%)
Apr 30, 2013 4.503 4.531 4.517 4.531 43,176 +0.01(+0.30%)
Apr 29, 2013 4.520 4.537 4.514 4.517 74,847 -0.00(-0.04%)
Apr 26, 2013 4.527 4.527 4.500 4.519 70,190 -0.00(-0.10%)
Apr 25, 2013 4.514 4.527 4.503 4.524 47,254 +0.01(+0.23%)
Apr 24, 2013 4.493 4.527 4.493 4.514 41,298 +0.02(+0.45%)
Apr 23, 2013 4.470 4.493 4.442 4.493 61,217 +0.05(+1.22%)
Apr 22, 2013 4.453 4.492 4.409 4.439 80,387 -0.01(-0.30%)
Apr 19, 2013 4.473 4.473 4.436 4.453 48,870 +0.01(+0.15%)
Apr 18, 2013 4.432 4.446 4.395 4.446 63,143 +0.01(+0.31%)
Apr 17, 2013 4.432 4.432 4.398 4.432 79,709 -0.00(-0.08%)
Apr 16, 2013 4.402 4.436 4.398 4.436 65,298 +0.03(+0.77%)
Apr 15, 2013 4.432 4.432 4.395 4.402 32,988 -0.03(-0.67%)
Apr 12, 2013 4.449 4.476 4.393 4.432 108,605 +0.01(+0.31%)
Apr 11, 2013 4.449 4.459 4.405 4.418 74,201 -0.00(-0.10%)
Apr 10, 2013 4.493 4.493 4.419 4.422 33,333 -0.05(-1.06%)
Apr 09, 2013 4.429 4.470 4.425 4.470 66,012 +0.03(+0.69%)
Apr 08, 2013 4.449 4.472 4.409 4.439 56,183 +0.01(+0.30%)
Apr 05, 2013 4.493 4.493 4.402 4.426 91,794 -0.01(-0.30%)
Apr 04, 2013 4.486 4.486 4.439 4.439 48,398 -0.03(-0.74%)
Apr 03, 2013 4.463 4.500 4.442 4.472 112,639 +0.01(+0.14%)
Apr 02, 2013 4.449 4.466 4.429 4.466 48,576 +0.04(+0.84%)
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.