PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.262 4.284 4.232 4.247 78,508 -0.05(-1.11%)
Jul 30, 2014 4.324 4.335 4.295 4.295 69,884 -0.04(-0.93%)
Jul 29, 2014 4.332 4.354 4.321 4.335 56,178 -0.00(-0.08%)
Jul 28, 2014 4.339 4.365 4.339 4.339 61,007 -0.00(-0.08%)
Jul 25, 2014 4.346 4.357 4.343 4.343 28,549 -0.01(-0.17%)
Jul 24, 2014 4.357 4.361 4.346 4.350 49,124 -0.01(-0.25%)
Jul 23, 2014 4.383 4.383 4.339 4.361 72,039 -0.01(-0.17%)
Jul 22, 2014 4.378 4.379 4.361 4.368 29,144 -0.00(-0.09%)
Jul 21, 2014 4.387 4.391 4.368 4.372 20,653 -0.01(-0.25%)
Jul 18, 2014 4.391 4.398 4.383 4.383 44,201 -0.02(-0.42%)
Jul 17, 2014 4.394 4.420 4.394 4.402 23,115 -0.00(-0.08%)
Jul 16, 2014 4.413 4.449 4.398 4.405 126,079 -0.00(-0.08%)
Jul 15, 2014 4.453 4.460 4.409 4.409 78,639 -0.04(-0.91%)
Jul 14, 2014 4.469 4.471 4.446 4.449 56,298 -0.01(-0.17%)
Jul 11, 2014 4.460 4.468 4.457 4.457 10,575 +0.00(+0.00%)
Jul 10, 2014 4.424 4.483 4.424 4.457 70,185 +0.01(+0.25%)
Jul 09, 2014 4.471 4.471 4.446 4.446 92,760 -0.00(-0.08%)
Jul 08, 2014 4.409 4.449 4.409 4.449 85,896 +0.04(+0.83%)
Jul 07, 2014 4.402 4.431 4.395 4.413 133,929 +0.01(+0.25%)
Jul 03, 2014 4.431 4.402 4.402 4.402 143,871 -0.04(-0.82%)
Jul 02, 2014 4.486 4.489 4.438 4.438 48,199 -0.04(-0.98%)
Jul 01, 2014 4.497 4.497 4.468 4.482 54,239 +0.00(+0.08%)
Jun 30, 2014 4.486 4.493 4.461 4.479 27,311 +0.01(+0.16%)
Jun 27, 2014 4.464 4.479 4.460 4.471 28,891 +0.00(+0.08%)
Jun 26, 2014 4.471 4.471 4.457 4.468 67,947 +0.00(+0.08%)
Jun 25, 2014 4.427 4.464 4.427 4.464 41,479 +0.02(+0.41%)
Jun 24, 2014 4.424 4.449 4.424 4.446 38,410 +0.02(+0.41%)
Jun 23, 2014 4.424 4.453 4.420 4.427 134,260 +0.02(+0.41%)
Jun 20, 2014 4.402 4.424 4.398 4.409 85,483 +0.01(+0.17%)
Jun 19, 2014 4.409 4.442 4.402 4.402 121,174 +0.00(+0.00%)
Jun 18, 2014 4.416 4.431 4.402 4.402 62,100 -0.02(-0.41%)
Jun 17, 2014 4.424 4.438 4.413 4.420 75,059 -0.00(-0.08%)
Jun 16, 2014 4.431 4.468 4.424 4.424 95,206 -0.02(-0.41%)
Jun 13, 2014 4.446 4.460 4.427 4.442 45,201 -0.01(-0.16%)
Jun 12, 2014 4.424 4.468 4.420 4.449 84,304 +0.02(+0.50%)
Jun 11, 2014 4.431 4.457 4.427 4.427 54,416 -0.03(-0.57%)
Jun 10, 2014 4.416 4.453 4.409 4.453 53,916 +0.04(+0.91%)
Jun 06, 2014 4.387 4.413 4.387 4.413 19,901 +0.02(+0.41%)
Jun 05, 2014 4.406 4.420 4.369 4.395 46,903 +0.00(+0.08%)
Jun 04, 2014 4.402 4.431 4.387 4.391 69,160 -0.01(-0.33%)
Jun 03, 2014 4.409 4.416 4.398 4.406 69,034 +0.00(+0.08%)
Jun 02, 2014 4.391 4.409 4.391 4.402 78,321 +0.01(+0.33%)
May 30, 2014 4.380 4.406 4.380 4.387 34,967 +0.01(+0.17%)
May 29, 2014 4.377 4.409 4.377 4.380 15,278 +0.00(+0.01%)
May 28, 2014 4.413 4.431 4.369 4.380 97,977 -0.01(-0.26%)
May 27, 2014 4.406 4.421 4.384 4.391 46,490 -0.01(-0.25%)
May 23, 2014 4.391 4.402 4.402 4.402 48,733 +0.02(+0.41%)
May 22, 2014 4.347 4.384 4.347 4.384 24,950 +0.03(+0.75%)
May 21, 2014 4.391 4.422 4.333 4.351 100,207 -0.04(-0.92%)
May 20, 2014 4.420 4.438 4.391 4.391 31,189 -0.03(-0.73%)
May 19, 2014 4.406 4.446 4.406 4.424 18,871 +0.01(+0.33%)
May 16, 2014 4.398 4.413 4.388 4.409 61,341 +0.00(+0.08%)
May 15, 2014 4.369 4.406 4.369 4.406 26,396 +0.03(+0.58%)
May 14, 2014 4.406 4.406 4.380 4.380 63,665 -0.01(-0.17%)
May 13, 2014 4.398 4.431 4.377 4.387 87,671 -0.01(-0.33%)
May 12, 2014 4.373 4.406 4.373 4.402 59,918 +0.01(+0.33%)
May 09, 2014 4.369 4.402 4.366 4.387 59,317 +0.01(+0.33%)
May 08, 2014 4.366 4.387 4.362 4.373 26,302 +0.02(+0.42%)
May 07, 2014 4.355 4.376 4.351 4.355 57,693 -0.02(-0.49%)
May 06, 2014 4.369 4.387 4.351 4.376 193,146 +0.01(+0.17%)
May 05, 2014 4.373 4.398 4.355 4.369 109,036 +0.00(+0.08%)
May 02, 2014 4.376 4.376 4.337 4.366 77,690 +0.01(+0.25%)
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.