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 (%)
Jul 31, 2014 4.396 4.419 4.366 4.381 76,109 -0.05(-1.11%)
Jul 30, 2014 4.461 4.472 4.430 4.430 67,748 -0.04(-0.93%)
Jul 29, 2014 4.468 4.491 4.457 4.472 54,461 -0.00(-0.08%)
Jul 28, 2014 4.476 4.502 4.476 4.476 59,142 -0.00(-0.08%)
Jul 25, 2014 4.483 4.495 4.480 4.480 27,677 -0.01(-0.17%)
Jul 24, 2014 4.495 4.498 4.483 4.487 47,623 -0.01(-0.25%)
Jul 23, 2014 4.521 4.521 4.476 4.499 69,837 -0.01(-0.17%)
Jul 22, 2014 4.516 4.517 4.499 4.506 28,254 -0.00(-0.09%)
Jul 21, 2014 4.525 4.529 4.506 4.510 20,022 -0.01(-0.25%)
Jul 18, 2014 4.529 4.537 4.521 4.521 42,850 -0.02(-0.42%)
Jul 17, 2014 4.533 4.559 4.533 4.540 22,409 -0.00(-0.08%)
Jul 16, 2014 4.552 4.590 4.537 4.544 122,226 -0.00(-0.08%)
Jul 15, 2014 4.593 4.601 4.548 4.548 76,236 -0.04(-0.91%)
Jul 14, 2014 4.610 4.612 4.586 4.590 54,577 -0.01(-0.17%)
Jul 11, 2014 4.601 4.609 4.597 4.597 10,252 +0.00(+0.00%)
Jul 10, 2014 4.563 4.624 4.563 4.597 68,041 +0.01(+0.25%)
Jul 09, 2014 4.612 4.612 4.586 4.586 89,925 -0.00(-0.08%)
Jul 08, 2014 4.548 4.590 4.548 4.590 83,271 +0.04(+0.83%)
Jul 07, 2014 4.541 4.571 4.533 4.552 129,836 +0.01(+0.25%)
Jul 03, 2014 4.571 4.541 4.541 4.541 139,475 -0.04(-0.82%)
Jul 02, 2014 4.627 4.631 4.578 4.578 46,726 -0.05(-0.98%)
Jul 01, 2014 4.639 4.639 4.609 4.624 52,581 +0.00(+0.08%)
Jun 30, 2014 4.627 4.635 4.601 4.620 26,476 +0.01(+0.16%)
Jun 27, 2014 4.605 4.620 4.601 4.612 28,009 +0.00(+0.08%)
Jun 26, 2014 4.612 4.612 4.597 4.609 65,871 +0.00(+0.08%)
Jun 25, 2014 4.567 4.605 4.567 4.605 40,211 +0.02(+0.41%)
Jun 24, 2014 4.563 4.590 4.563 4.586 37,236 +0.02(+0.41%)
Jun 23, 2014 4.563 4.593 4.559 4.567 130,157 +0.02(+0.41%)
Jun 20, 2014 4.541 4.563 4.537 4.548 82,871 +0.01(+0.17%)
Jun 19, 2014 4.548 4.582 4.541 4.541 117,472 +0.00(+0.00%)
Jun 18, 2014 4.556 4.571 4.541 4.541 60,202 -0.02(-0.41%)
Jun 17, 2014 4.563 4.578 4.552 4.559 72,765 -0.00(-0.08%)
Jun 16, 2014 4.571 4.609 4.563 4.563 92,297 -0.02(-0.41%)
Jun 13, 2014 4.586 4.601 4.567 4.582 43,820 -0.01(-0.16%)
Jun 12, 2014 4.563 4.609 4.559 4.590 81,728 +0.02(+0.50%)
Jun 11, 2014 4.571 4.597 4.567 4.567 52,753 -0.03(-0.57%)
Jun 10, 2014 4.556 4.593 4.548 4.593 52,268 +0.04(+0.91%)
Jun 06, 2014 4.526 4.552 4.526 4.552 19,292 +0.02(+0.41%)
Jun 05, 2014 4.544 4.559 4.507 4.533 45,469 +0.00(+0.08%)
Jun 04, 2014 4.541 4.571 4.526 4.529 67,047 -0.02(-0.33%)
Jun 03, 2014 4.548 4.556 4.537 4.544 66,924 +0.00(+0.08%)
Jun 02, 2014 4.529 4.548 4.529 4.541 75,927 +0.01(+0.33%)
May 30, 2014 4.518 4.544 4.518 4.526 33,898 +0.01(+0.17%)
May 29, 2014 4.514 4.548 4.514 4.518 14,811 +0.00(+0.01%)
May 28, 2014 4.552 4.571 4.507 4.518 94,983 -0.01(-0.26%)
May 27, 2014 4.544 4.560 4.522 4.529 45,069 -0.01(-0.25%)
May 23, 2014 4.529 4.541 4.541 4.541 47,244 +0.02(+0.41%)
May 22, 2014 4.484 4.522 4.484 4.522 24,188 +0.03(+0.75%)
May 21, 2014 4.529 4.562 4.470 4.488 97,145 -0.04(-0.92%)
May 20, 2014 4.559 4.578 4.530 4.530 30,236 -0.03(-0.73%)
May 19, 2014 4.544 4.586 4.544 4.563 18,294 +0.01(+0.33%)
May 16, 2014 4.537 4.552 4.527 4.548 59,466 +0.00(+0.08%)
May 15, 2014 4.507 4.544 4.507 4.544 25,589 +0.03(+0.58%)
May 14, 2014 4.544 4.544 4.518 4.518 61,719 -0.01(-0.17%)
May 13, 2014 4.537 4.571 4.514 4.526 84,992 -0.01(-0.33%)
May 12, 2014 4.511 4.544 4.511 4.541 58,087 +0.01(+0.33%)
May 09, 2014 4.507 4.541 4.503 4.526 57,505 +0.01(+0.33%)
May 08, 2014 4.503 4.526 4.500 4.511 25,498 +0.02(+0.42%)
May 07, 2014 4.492 4.514 4.488 4.492 55,929 -0.02(-0.49%)
May 06, 2014 4.507 4.525 4.488 4.514 187,243 +0.01(+0.17%)
May 05, 2014 4.511 4.537 4.492 4.507 105,704 +0.00(+0.08%)
May 02, 2014 4.514 4.514 4.473 4.503 75,316 +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.