PCM Fund, Inc. (NY: PCM )

8.240 +0.020 (+0.24%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.482 4.512 4.482 4.512 46,560 +0.01(+0.25%)
Apr 29, 2014 4.474 4.504 4.474 4.500 68,218 +0.01(+0.25%)
Apr 28, 2014 4.471 4.515 4.467 4.489 149,032 +0.01(+0.25%)
Apr 25, 2014 4.471 4.482 4.470 4.478 19,930 +0.00(+0.08%)
Apr 24, 2014 4.482 4.504 4.474 4.474 20,867 -0.01(-0.25%)
Apr 23, 2014 4.467 4.519 4.467 4.486 126,389 +0.02(+0.42%)
Apr 22, 2014 4.482 4.504 4.464 4.467 29,343 -0.01(-0.25%)
Apr 21, 2014 4.430 4.486 4.430 4.478 124,388 +0.04(+0.84%)
Apr 17, 2014 4.482 4.441 4.441 4.441 89,994 -0.07(-1.49%)
Apr 16, 2014 4.489 4.508 4.486 4.508 35,583 +0.01(+0.25%)
Apr 15, 2014 4.486 4.519 4.482 4.497 72,505 +0.01(+0.17%)
Apr 14, 2014 4.556 4.556 4.486 4.489 146,848 -0.04(-0.90%)
Apr 11, 2014 4.504 4.549 4.500 4.530 90,410 +0.02(+0.36%)
Apr 10, 2014 4.545 4.545 4.508 4.514 50,582 -0.03(-0.76%)
Apr 09, 2014 4.534 4.549 4.508 4.548 95,278 +0.06(+1.23%)
Apr 08, 2014 4.486 4.500 4.482 4.493 129,741 +0.01(+0.25%)
Apr 07, 2014 4.478 4.530 4.471 4.482 201,557 +0.00(+0.08%)
Apr 04, 2014 4.497 4.548 4.475 4.478 187,152 -0.02(-0.41%)
Apr 03, 2014 4.486 4.530 4.478 4.497 142,762 +0.00(+0.00%)
Apr 02, 2014 4.523 4.530 4.489 4.497 91,818 -0.03(-0.57%)
Apr 01, 2014 4.508 4.530 4.475 4.523 132,356 +0.02(+0.41%)
Mar 31, 2014 4.537 4.551 4.482 4.504 56,177 +0.00(+0.00%)
Mar 28, 2014 4.504 4.508 4.475 4.504 88,770 +0.00(+0.00%)
Mar 27, 2014 4.463 4.511 4.463 4.504 22,090 +0.03(+0.58%)
Mar 26, 2014 4.486 4.486 4.478 4.478 12,266 -0.01(-0.16%)
Mar 25, 2014 4.463 4.511 4.463 4.486 32,696 +0.02(+0.50%)
Mar 24, 2014 4.449 4.475 4.445 4.463 37,545 -0.00(-0.08%)
Mar 21, 2014 4.475 4.508 4.467 4.467 48,959 +0.01(+0.33%)
Mar 20, 2014 4.486 4.511 4.449 4.452 122,108 -0.03(-0.74%)
Mar 19, 2014 4.560 4.571 4.482 4.486 188,731 -0.07(-1.50%)
Mar 18, 2014 4.489 4.582 4.486 4.554 228,593 +0.07(+1.53%)
Mar 17, 2014 4.482 4.567 4.478 4.486 148,741 +0.01(+0.17%)
Mar 14, 2014 4.511 4.560 4.478 4.478 129,595 -0.04(-0.99%)
Mar 13, 2014 4.489 4.537 4.489 4.523 68,126 +0.03(+0.66%)
Mar 12, 2014 4.493 4.515 4.482 4.493 84,479 -0.00(-0.08%)
Mar 11, 2014 4.534 4.534 4.497 4.497 76,096 -0.02(-0.49%)
Mar 10, 2014 4.497 4.537 4.486 4.519 87,598 +0.02(+0.48%)
Mar 07, 2014 4.541 4.541 4.475 4.497 117,727 -0.02(-0.41%)
Mar 06, 2014 4.493 4.541 4.493 4.515 74,743 +0.03(+0.57%)
Mar 05, 2014 4.478 4.515 4.475 4.490 107,071 +0.01(+0.16%)
Mar 04, 2014 4.475 4.570 4.467 4.482 136,100 +0.01(+0.33%)
Mar 03, 2014 4.442 4.475 4.442 4.467 25,716 +0.03(+0.66%)
Feb 28, 2014 4.427 4.460 4.405 4.438 19,782 +0.00(+0.00%)
Feb 27, 2014 4.427 4.438 4.422 4.438 25,893 +0.00(+0.08%)
Feb 26, 2014 4.453 4.460 4.434 4.434 31,282 -0.01(-0.19%)
Feb 25, 2014 4.416 4.449 4.412 4.443 17,164 +0.02(+0.44%)
Feb 24, 2014 4.445 4.445 4.407 4.423 63,744 -0.01(-0.17%)
Feb 21, 2014 4.412 4.449 4.412 4.431 56,738 +0.02(+0.50%)
Feb 20, 2014 4.383 4.409 4.383 4.409 40,907 +0.03(+0.59%)
Feb 19, 2014 4.376 4.405 4.357 4.383 38,754 +0.02(+0.50%)
Feb 18, 2014 4.372 4.379 4.295 4.361 83,189 -0.03(-0.59%)
Feb 14, 2014 4.343 4.387 4.387 4.387 74,852 +0.04(+0.84%)
Feb 13, 2014 4.368 4.372 4.339 4.350 43,348 -0.02(-0.42%)
Feb 12, 2014 4.354 4.427 4.332 4.368 116,255 +0.01(+0.34%)
Feb 11, 2014 4.394 4.401 4.332 4.354 134,483 -0.04(-0.92%)
Feb 10, 2014 4.383 4.412 4.372 4.394 50,823 -0.00(-0.08%)
Feb 07, 2014 4.383 4.434 4.383 4.398 49,845 +0.01(+0.33%)
Feb 06, 2014 4.394 4.423 4.379 4.383 217,756 +0.01(+0.17%)
Feb 05, 2014 4.372 4.390 4.365 4.376 84,233 +0.01(+0.33%)
Feb 04, 2014 4.350 4.361 4.339 4.361 26,885 +0.03(+0.67%)
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.