PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.599 4.646 4.594 4.642 63,556 +0.03(+0.62%)
Nov 29, 2016 4.618 4.622 4.589 4.613 66,192 +0.00(+0.00%)
Nov 28, 2016 4.651 4.670 4.548 4.613 249,765 -0.03(-0.64%)
Nov 25, 2016 4.608 4.643 4.571 4.643 29,039 +0.01(+0.23%)
Nov 23, 2016 4.632 4.632 4.632 0 +0.01(+0.21%)
Nov 22, 2016 4.646 4.646 4.560 4.622 90,141 +0.00(+0.10%)
Nov 21, 2016 4.627 4.642 4.594 4.618 68,130 +0.02(+0.35%)
Nov 18, 2016 4.570 4.610 4.565 4.602 65,355 +0.03(+0.59%)
Nov 17, 2016 4.532 4.622 4.532 4.575 51,848 +0.00(+0.00%)
Nov 16, 2016 4.527 4.611 4.527 4.575 121,886 +0.05(+1.06%)
Nov 15, 2016 4.384 4.565 4.384 4.527 174,687 +0.13(+2.93%)
Nov 14, 2016 4.494 4.517 4.322 4.398 411,211 -0.10(-2.13%)
Nov 11, 2016 4.560 4.584 4.451 4.494 136,274 -0.08(-1.77%)
Nov 10, 2016 4.651 4.698 4.556 4.575 97,644 -0.09(-1.84%)
Nov 09, 2016 4.613 4.716 4.613 4.661 44,255 -0.02(-0.51%)
Nov 08, 2016 4.737 4.737 4.647 4.685 69,259 -0.04(-0.75%)
Nov 07, 2016 4.647 4.720 4.632 4.720 68,584 +0.07(+1.58%)
Nov 04, 2016 4.651 4.689 4.647 4.647 20,307 -0.00(-0.07%)
Nov 03, 2016 4.632 4.704 4.632 4.650 46,490 -0.00(-0.03%)
Nov 02, 2016 4.694 4.694 4.632 4.651 68,694 -0.02(-0.39%)
Nov 01, 2016 4.713 4.746 4.656 4.669 91,214 -0.03(-0.62%)
Oct 31, 2016 4.704 4.712 4.694 4.699 65,639 +0.01(+0.20%)
Oct 28, 2016 4.708 4.722 4.689 4.689 28,241 -0.02(-0.40%)
Oct 27, 2016 4.732 4.732 4.689 4.708 49,904 +0.00(+0.00%)
Oct 26, 2016 4.722 4.746 4.694 4.708 59,223 -0.02(-0.49%)
Oct 25, 2016 4.713 4.737 4.713 4.731 22,663 -0.00(-0.01%)
Oct 24, 2016 4.718 4.737 4.704 4.732 71,651 +0.01(+0.30%)
Oct 21, 2016 4.704 4.722 4.704 4.718 39,211 +0.01(+0.20%)
Oct 20, 2016 4.741 4.741 4.675 4.708 49,330 -0.02(-0.40%)
Oct 19, 2016 4.699 4.782 4.694 4.727 125,523 +0.04(+0.81%)
Oct 18, 2016 4.704 4.704 4.670 4.689 98,911 +0.00(+0.00%)
Oct 17, 2016 4.670 4.722 4.670 4.689 51,506 +0.00(+0.10%)
Oct 14, 2016 4.656 4.689 4.656 4.685 41,107 +0.01(+0.30%)
Oct 13, 2016 4.642 4.670 4.632 4.670 72,872 +0.02(+0.51%)
Oct 12, 2016 4.637 4.676 4.637 4.647 34,976 +0.00(+0.10%)
Oct 11, 2016 4.689 4.689 4.632 4.642 62,816 -0.03(-0.61%)
Oct 10, 2016 4.656 4.699 4.656 4.670 94,438 +0.00(+0.10%)
Oct 07, 2016 4.675 4.694 4.652 4.666 106,622 -0.03(-0.60%)
Oct 06, 2016 4.699 4.699 4.675 4.694 88,640 +0.01(+0.20%)
Oct 05, 2016 4.685 4.700 4.675 4.684 48,789 +0.00(+0.10%)
Oct 04, 2016 4.722 4.722 4.680 4.680 104,349 -0.02(-0.50%)
Oct 03, 2016 4.699 4.717 4.699 4.703 77,828 +0.00(+0.10%)
Sep 30, 2016 4.675 4.713 4.656 4.699 74,910 +0.06(+1.21%)
Sep 29, 2016 4.699 4.701 4.642 4.642 118,303 -0.05(-1.10%)
Sep 28, 2016 4.717 4.717 4.689 4.694 58,854 +0.01(+0.20%)
Sep 27, 2016 4.656 4.699 4.656 4.684 91,739 +0.01(+0.20%)
Sep 26, 2016 4.703 4.722 4.659 4.675 157,296 -0.05(-1.09%)
Sep 23, 2016 4.731 4.769 4.713 4.727 87,663 -0.05(-1.08%)
Sep 22, 2016 4.731 4.783 4.666 4.778 54,202 +0.05(+0.99%)
Sep 21, 2016 4.689 4.736 4.633 4.731 121,293 +0.04(+0.90%)
Sep 20, 2016 4.684 4.727 4.684 4.689 63,064 -0.00(-0.10%)
Sep 19, 2016 4.675 4.694 4.661 4.694 47,148 +0.04(+0.81%)
Sep 16, 2016 4.628 4.680 4.614 4.656 53,472 +0.03(+0.61%)
Sep 15, 2016 4.576 4.666 4.567 4.628 111,564 +0.06(+1.34%)
Sep 14, 2016 4.553 4.572 4.520 4.567 105,616 +0.08(+1.67%)
Sep 13, 2016 4.609 4.690 4.450 4.492 166,137 -0.14(-3.04%)
Sep 12, 2016 4.675 4.684 4.543 4.633 226,413 -0.08(-1.60%)
Sep 09, 2016 4.816 4.821 4.689 4.708 108,093 -0.11(-2.24%)
Sep 08, 2016 4.821 4.835 4.746 4.816 65,290 +0.03(+0.69%)
Sep 07, 2016 4.755 4.797 4.732 4.783 71,998 -0.01(-0.19%)
Sep 06, 2016 4.723 4.806 4.718 4.792 57,658 +0.05(+1.08%)
Sep 02, 2016 4.750 4.741 4.741 4.741 49,765 +0.02(+0.49%)
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.