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 (%)
Oct 31, 2014 4.233 4.233 4.146 4.161 81,730 +0.01(+0.27%)
Oct 30, 2014 4.120 4.157 4.112 4.150 68,590 +0.00(+0.09%)
Oct 29, 2014 4.105 4.146 4.105 4.146 55,821 +0.02(+0.55%)
Oct 28, 2014 4.124 4.161 4.116 4.124 75,459 -0.01(-0.18%)
Oct 27, 2014 4.109 4.150 4.142 4.131 54,084 -0.01(-0.27%)
Oct 24, 2014 4.127 4.154 4.120 4.142 47,108 +0.01(+0.18%)
Oct 23, 2014 4.172 4.172 4.131 4.135 63,256 -0.03(-0.63%)
Oct 22, 2014 4.135 4.172 4.135 4.161 75,574 +0.05(+1.10%)
Oct 21, 2014 4.135 4.135 4.101 4.116 63,568 +0.00(+0.00%)
Oct 20, 2014 4.142 4.142 4.099 4.116 40,511 -0.00(-0.09%)
Oct 17, 2014 4.105 4.135 4.090 4.120 71,158 +0.05(+1.20%)
Oct 16, 2014 4.045 4.086 4.045 4.071 39,425 -0.01(-0.18%)
Oct 15, 2014 4.075 4.097 4.034 4.078 102,539 -0.02(-0.55%)
Oct 14, 2014 4.161 4.161 4.097 4.101 80,838 -0.03(-0.64%)
Oct 13, 2014 4.240 4.240 4.120 4.127 129,323 -0.11(-2.49%)
Oct 10, 2014 4.221 4.248 4.199 4.233 18,800 -0.00(-0.09%)
Oct 09, 2014 4.266 4.303 4.195 4.236 92,158 +0.01(+0.18%)
Oct 08, 2014 4.229 4.270 4.210 4.229 86,911 +0.02(+0.53%)
Oct 07, 2014 4.203 4.214 4.203 4.206 19,405 -0.01(-0.35%)
Oct 06, 2014 4.255 4.262 4.206 4.221 95,377 +0.01(+0.35%)
Oct 03, 2014 4.124 4.244 4.124 4.206 170,503 +0.08(+1.90%)
Oct 02, 2014 4.154 4.202 4.094 4.128 137,932 -0.01(-0.18%)
Oct 01, 2014 4.169 4.177 4.117 4.136 147,687 -0.01(-0.18%)
Sep 30, 2014 4.061 4.143 4.061 4.143 198,225 +0.05(+1.28%)
Sep 29, 2014 4.154 4.171 4.050 4.091 351,740 -0.09(-2.23%)
Sep 26, 2014 4.154 4.236 4.012 4.184 508,847 -0.06(-1.41%)
Sep 25, 2014 4.255 4.289 4.214 4.244 100,658 -0.01(-0.35%)
Sep 24, 2014 4.281 4.296 4.255 4.259 69,968 -0.03(-0.70%)
Sep 23, 2014 4.303 4.303 4.285 4.289 34,752 -0.01(-0.17%)
Sep 22, 2014 4.296 4.313 4.292 4.296 41,860 -0.01(-0.35%)
Sep 19, 2014 4.307 4.337 4.285 4.311 79,942 +0.01(+0.26%)
Sep 18, 2014 4.333 4.333 4.292 4.300 75,500 -0.01(-0.35%)
Sep 17, 2014 4.341 4.341 4.311 4.315 23,494 -0.04(-1.03%)
Sep 16, 2014 4.322 4.359 4.307 4.359 51,580 +0.05(+1.21%)
Sep 15, 2014 4.345 4.345 4.300 4.307 37,597 -0.04(-0.86%)
Sep 12, 2014 4.352 4.378 4.330 4.345 26,728 +0.00(+0.09%)
Sep 11, 2014 4.356 4.356 4.311 4.341 59,152 -0.00(-0.09%)
Sep 10, 2014 4.307 4.374 4.303 4.345 55,519 +0.03(+0.78%)
Sep 09, 2014 4.311 4.347 4.307 4.311 39,317 +0.00(+0.00%)
Sep 08, 2014 4.318 4.322 4.300 4.311 83,866 -0.04(-0.85%)
Sep 05, 2014 4.355 4.370 4.341 4.348 37,372 -0.01(-0.34%)
Sep 04, 2014 4.341 4.367 4.341 4.363 88,732 +0.02(+0.51%)
Sep 03, 2014 4.341 4.371 4.341 4.341 99,478 +0.00(+0.00%)
Sep 02, 2014 4.415 4.415 4.337 4.341 75,756 -0.07(-1.60%)
Aug 29, 2014 4.396 4.411 4.411 4.411 108,720 +0.05(+1.19%)
Aug 28, 2014 4.363 4.374 4.348 4.359 73,126 -0.00(-0.08%)
Aug 27, 2014 4.318 4.363 4.318 4.363 57,546 +0.05(+1.12%)
Aug 26, 2014 4.311 4.330 4.311 4.315 38,443 +0.00(+0.00%)
Aug 25, 2014 4.322 4.326 4.307 4.315 47,775 -0.02(-0.43%)
Aug 22, 2014 4.322 4.329 4.318 4.333 42,293 -0.01(-0.17%)
Aug 21, 2014 4.326 4.341 4.322 4.341 41,322 +0.01(+0.26%)
Aug 20, 2014 4.326 4.329 4.315 4.329 54,020 +0.01(+0.34%)
Aug 19, 2014 4.315 4.322 4.307 4.315 35,869 +0.01(+0.17%)
Aug 18, 2014 4.300 4.322 4.300 4.307 37,218 +0.01(+0.17%)
Aug 15, 2014 4.278 4.303 4.278 4.300 20,031 +0.02(+0.43%)
Aug 14, 2014 4.274 4.296 4.274 4.281 40,760 +0.01(+0.17%)
Aug 13, 2014 4.270 4.292 4.270 4.274 41,831 -0.00(-0.09%)
Aug 12, 2014 4.289 4.292 4.270 4.278 31,763 -0.01(-0.26%)
Aug 11, 2014 4.278 4.311 4.278 4.289 31,607 +0.01(+0.17%)
Aug 08, 2014 4.259 4.296 4.259 4.281 41,170 +0.01(+0.17%)
Aug 07, 2014 4.241 4.274 4.226 4.274 45,166 +0.02(+0.52%)
Aug 06, 2014 4.233 4.254 4.215 4.252 47,559 +0.01(+0.35%)
Aug 05, 2014 4.248 4.270 4.233 4.237 35,791 -0.02(-0.52%)
Aug 04, 2014 4.263 4.270 4.252 4.259 55,774 +0.01(+0.17%)
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.