PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.320 4.332 4.304 4.328 80,755 +0.01(+0.19%)
Feb 26, 2015 4.332 4.352 4.316 4.320 49,891 -0.03(-0.65%)
Feb 25, 2015 4.340 4.360 4.320 4.348 94,538 -0.02(-0.37%)
Feb 24, 2015 4.312 4.372 4.308 4.364 62,929 +0.05(+1.12%)
Feb 23, 2015 4.316 4.332 4.308 4.316 68,103 -0.02(-0.35%)
Feb 20, 2015 4.308 4.348 4.308 4.331 48,401 +0.01(+0.34%)
Feb 19, 2015 4.304 4.320 4.304 4.317 37,438 +0.00(+0.11%)
Feb 18, 2015 4.284 4.340 4.268 4.312 74,888 +0.05(+1.13%)
Feb 17, 2015 4.316 4.336 4.256 4.264 190,623 -0.05(-1.12%)
Feb 13, 2015 4.356 4.312 4.312 4.312 45,950 -0.00(-0.11%)
Feb 12, 2015 4.308 4.320 4.308 4.317 45,242 +0.00(+0.11%)
Feb 11, 2015 4.308 4.328 4.301 4.312 28,548 +0.00(+0.09%)
Feb 10, 2015 4.320 4.344 4.296 4.308 119,274 -0.01(-0.19%)
Feb 09, 2015 4.276 4.316 4.276 4.316 40,827 +0.02(+0.47%)
Feb 06, 2015 4.272 4.296 4.264 4.296 93,104 +0.02(+0.37%)
Feb 05, 2015 4.312 4.312 4.264 4.280 96,096 +0.00(+0.09%)
Feb 04, 2015 4.316 4.316 4.276 4.276 96,049 -0.03(-0.78%)
Feb 03, 2015 4.272 4.344 4.254 4.309 132,067 +0.05(+1.25%)
Feb 02, 2015 4.252 4.268 4.236 4.256 62,883 +0.02(+0.47%)
Jan 30, 2015 4.236 4.248 4.224 4.236 29,727 +0.00(+0.09%)
Jan 29, 2015 4.264 4.264 4.200 4.232 48,159 -0.02(-0.47%)
Jan 28, 2015 4.236 4.272 4.236 4.252 49,508 +0.02(+0.38%)
Jan 27, 2015 4.240 4.244 4.220 4.236 69,992 -0.00(-0.09%)
Jan 26, 2015 4.252 4.256 4.236 4.240 49,125 +0.00(+0.09%)
Jan 23, 2015 4.200 4.240 4.200 4.236 65,140 +0.04(+0.86%)
Jan 22, 2015 4.216 4.220 4.200 4.200 81,415 +0.00(+0.10%)
Jan 21, 2015 4.212 4.232 4.176 4.196 282,675 -0.03(-0.66%)
Jan 20, 2015 4.256 4.265 4.216 4.224 122,426 -0.05(-1.12%)
Jan 16, 2015 4.280 4.280 4.240 4.272 95,060 +0.00(+0.09%)
Jan 15, 2015 4.228 4.268 4.228 4.268 53,990 +0.03(+0.66%)
Jan 14, 2015 4.264 4.272 4.216 4.240 136,794 -0.06(-1.39%)
Jan 13, 2015 4.256 4.328 4.256 4.300 73,641 +0.02(+0.56%)
Jan 12, 2015 4.284 4.296 4.260 4.276 47,011 -0.01(-0.19%)
Jan 09, 2015 4.296 4.324 4.268 4.284 45,059 -0.02(-0.37%)
Jan 08, 2015 4.308 4.321 4.293 4.300 99,104 +0.02(+0.56%)
Jan 07, 2015 4.256 4.312 4.256 4.276 119,950 +0.04(+0.84%)
Jan 06, 2015 4.244 4.268 4.213 4.240 122,116 -0.00(-0.09%)
Jan 05, 2015 4.284 4.355 4.232 4.244 201,249 -0.03(-0.74%)
Jan 02, 2015 4.232 4.320 4.220 4.276 206,064 +0.05(+1.22%)
Dec 31, 2014 4.220 4.224 4.224 4.224 186,556 +0.00(+0.09%)
Dec 30, 2014 4.260 4.292 4.205 4.220 221,639 -0.07(-1.57%)
Dec 29, 2014 4.224 4.336 4.224 4.288 95,544 +0.05(+1.12%)
Dec 26, 2014 4.197 4.244 4.197 4.240 57,600 +0.01(+0.28%)
Dec 24, 2014 4.228 4.228 4.228 4.228 71,093 -0.03(-0.66%)
Dec 23, 2014 4.241 4.268 4.241 4.256 90,700 +0.00(+0.09%)
Dec 22, 2014 4.315 4.315 4.229 4.252 212,039 -0.02(-0.55%)
Dec 19, 2014 4.288 4.288 4.268 4.276 76,975 +0.00(+0.00%)
Dec 18, 2014 4.300 4.300 4.252 4.276 70,597 +0.00(+0.00%)
Dec 17, 2014 4.245 4.282 4.233 4.276 39,821 +0.03(+0.74%)
Dec 16, 2014 4.229 4.260 4.209 4.245 70,712 -0.02(-0.37%)
Dec 15, 2014 4.193 4.300 4.190 4.260 179,191 +0.07(+1.69%)
Dec 12, 2014 4.268 4.292 4.185 4.190 119,781 -0.08(-1.84%)
Dec 11, 2014 4.268 4.300 4.268 4.268 37,609 -0.00(-0.09%)
Dec 10, 2014 4.304 4.323 4.268 4.272 54,374 -0.05(-1.09%)
Dec 09, 2014 4.311 4.351 4.311 4.319 52,383 -0.04(-0.99%)
Dec 08, 2014 4.327 4.386 4.316 4.363 75,951 +0.04(+0.81%)
Dec 05, 2014 4.335 4.386 4.324 4.327 93,622 -0.03(-0.72%)
Dec 04, 2014 4.347 4.390 4.312 4.359 68,428 -0.02(-0.35%)
Dec 03, 2014 4.363 4.374 4.324 4.374 55,946 -0.01(-0.28%)
Dec 02, 2014 4.382 4.417 4.363 4.386 86,786 +0.02(+0.45%)
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.