PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.923 3.940 3.905 3.936 101,346 +0.04(+1.13%)
Jan 28, 2016 3.905 3.905 3.883 3.892 63,787 +0.00(+0.11%)
Jan 27, 2016 3.887 3.905 3.881 3.887 86,440 +0.00(+0.00%)
Jan 26, 2016 3.870 3.931 3.857 3.887 169,577 +0.03(+0.68%)
Jan 25, 2016 3.879 3.879 3.852 3.861 69,304 -0.00(-0.11%)
Jan 22, 2016 3.870 3.931 3.837 3.865 112,293 +0.04(+1.03%)
Jan 21, 2016 3.826 3.835 3.808 3.826 48,153 +0.03(+0.81%)
Jan 20, 2016 3.835 3.835 3.738 3.795 136,313 -0.06(-1.48%)
Jan 19, 2016 3.857 3.882 3.830 3.852 153,398 -0.05(-1.35%)
Jan 15, 2016 3.923 3.905 3.905 3.905 68,219 -0.04(-1.00%)
Jan 14, 2016 3.980 3.980 3.931 3.945 86,293 -0.04(-0.88%)
Jan 13, 2016 4.019 4.037 3.975 3.980 35,346 -0.04(-0.98%)
Jan 12, 2016 4.099 4.125 4.015 4.019 70,507 -0.05(-1.30%)
Jan 11, 2016 4.107 4.123 4.051 4.072 61,771 -0.05(-1.16%)
Jan 08, 2016 4.085 4.151 4.072 4.120 54,764 +0.04(+0.96%)
Jan 07, 2016 4.029 4.081 4.029 4.081 34,986 +0.01(+0.21%)
Jan 06, 2016 4.042 4.077 4.042 4.072 47,299 +0.01(+0.22%)
Jan 05, 2016 4.033 4.077 4.016 4.063 57,308 +0.03(+0.87%)
Jan 04, 2016 4.011 4.036 3.993 4.029 44,507 +0.00(+0.00%)
Dec 31, 2015 3.989 4.029 4.029 4.029 64,680 +0.05(+1.20%)
Dec 30, 2015 4.063 4.085 3.978 3.981 64,510 -0.10(-2.46%)
Dec 29, 2015 4.077 4.090 4.059 4.081 70,827 +0.02(+0.54%)
Dec 28, 2015 4.072 4.090 4.059 4.059 122,624 -0.03(-0.75%)
Dec 24, 2015 4.111 4.090 4.090 4.090 27,294 +0.00(+0.00%)
Dec 23, 2015 4.063 4.098 4.046 4.090 85,644 +0.03(+0.75%)
Dec 22, 2015 4.033 4.059 4.020 4.059 93,797 +0.02(+0.43%)
Dec 21, 2015 4.055 4.055 4.024 4.042 145,032 +0.00(+0.11%)
Dec 18, 2015 3.989 4.055 3.972 4.037 129,449 +0.02(+0.43%)
Dec 17, 2015 3.933 4.042 3.933 4.020 177,389 +0.06(+1.49%)
Dec 16, 2015 3.911 3.963 3.872 3.961 63,026 +0.05(+1.40%)
Dec 15, 2015 3.845 3.933 3.832 3.906 95,687 +0.08(+2.05%)
Dec 14, 2015 3.811 3.876 3.789 3.828 169,141 -0.05(-1.35%)
Dec 11, 2015 3.989 4.029 3.876 3.880 131,732 -0.15(-3.68%)
Dec 10, 2015 4.037 4.050 4.007 4.029 50,413 +0.00(+0.00%)
Dec 09, 2015 4.042 4.046 4.020 4.029 48,411 -0.01(-0.32%)
Dec 08, 2015 4.029 4.042 4.020 4.042 19,492 +0.01(+0.21%)
Dec 07, 2015 4.042 4.055 4.024 4.033 35,582 -0.02(-0.53%)
Dec 04, 2015 4.085 4.092 4.050 4.055 57,206 -0.05(-1.26%)
Dec 03, 2015 4.068 4.106 4.059 4.106 65,125 +0.04(+0.96%)
Dec 02, 2015 4.081 4.086 4.068 4.068 40,239 -0.00(-0.10%)
Dec 01, 2015 4.059 4.072 4.046 4.071 29,338 +0.03(+0.63%)
Nov 30, 2015 4.042 4.046 4.033 4.046 64,236 +0.00(+0.11%)
Nov 27, 2015 4.020 4.042 4.020 4.042 18,886 +0.01(+0.32%)
Nov 25, 2015 4.007 4.029 4.029 4.029 80,969 +0.01(+0.32%)
Nov 24, 2015 4.007 4.033 4.007 4.016 51,323 -0.01(-0.21%)
Nov 23, 2015 4.046 4.050 4.016 4.024 59,848 -0.02(-0.43%)
Nov 20, 2015 4.072 4.079 4.042 4.042 75,211 -0.03(-0.85%)
Nov 19, 2015 4.098 4.098 4.076 4.076 79,530 -0.03(-0.63%)
Nov 18, 2015 4.115 4.123 4.072 4.102 78,644 -0.02(-0.52%)
Nov 17, 2015 4.137 4.137 4.115 4.124 47,966 -0.01(-0.31%)
Nov 16, 2015 4.132 4.150 4.132 4.137 14,616 -0.00(-0.10%)
Nov 13, 2015 4.128 4.163 4.124 4.141 77,289 +0.02(+0.54%)
Nov 12, 2015 4.111 4.124 4.111 4.119 49,585 +0.01(+0.20%)
Nov 11, 2015 4.115 4.124 4.106 4.111 55,128 -0.01(-0.31%)
Nov 10, 2015 4.106 4.132 4.106 4.124 27,626 +0.00(+0.10%)
Nov 09, 2015 4.154 4.171 4.106 4.119 63,475 -0.04(-1.04%)
Nov 06, 2015 4.158 4.174 4.120 4.163 30,389 +0.00(+0.10%)
Nov 05, 2015 4.197 4.236 4.150 4.158 34,847 -0.04(-0.92%)
Nov 04, 2015 4.231 4.248 4.197 4.197 25,068 -0.03(-0.81%)
Nov 03, 2015 4.248 4.334 4.231 4.231 51,252 -0.01(-0.30%)
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.