PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 4.222 4.259 4.218 4.252 71,851 +0.00(+0.09%)
Jul 31, 2014 4.263 4.285 4.233 4.248 78,490 -0.05(-1.11%)
Jul 30, 2014 4.325 4.336 4.296 4.296 69,868 -0.04(-0.93%)
Jul 29, 2014 4.333 4.355 4.322 4.336 56,165 -0.00(-0.09%)
Jul 28, 2014 4.340 4.366 4.340 4.340 60,993 -0.00(-0.08%)
Jul 25, 2014 4.347 4.358 4.344 4.344 28,543 -0.01(-0.17%)
Jul 24, 2014 4.358 4.362 4.347 4.351 49,113 -0.01(-0.25%)
Jul 23, 2014 4.384 4.384 4.340 4.362 72,022 -0.01(-0.17%)
Jul 22, 2014 4.379 4.380 4.362 4.369 29,138 -0.00(-0.09%)
Jul 21, 2014 4.388 4.392 4.369 4.373 20,648 -0.01(-0.25%)
Jul 18, 2014 4.392 4.399 4.384 4.384 44,191 -0.02(-0.42%)
Jul 17, 2014 4.395 4.421 4.395 4.403 23,110 -0.00(-0.08%)
Jul 16, 2014 4.414 4.450 4.399 4.406 126,050 -0.00(-0.08%)
Jul 15, 2014 4.454 4.461 4.410 4.410 78,621 -0.04(-0.91%)
Jul 14, 2014 4.470 4.472 4.447 4.450 56,285 -0.01(-0.17%)
Jul 11, 2014 4.461 4.469 4.458 4.458 10,573 +0.00(+0.00%)
Jul 10, 2014 4.425 4.484 4.425 4.458 70,169 +0.01(+0.25%)
Jul 09, 2014 4.472 4.472 4.447 4.447 92,739 -0.00(-0.08%)
Jul 08, 2014 4.410 4.450 4.410 4.450 85,876 +0.04(+0.83%)
Jul 07, 2014 4.403 4.432 4.396 4.414 133,898 +0.01(+0.25%)
Jul 03, 2014 4.432 4.403 4.403 4.403 143,838 -0.04(-0.82%)
Jul 02, 2014 4.487 4.490 4.439 4.439 48,188 -0.04(-0.98%)
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.