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 (%)
Apr 28, 2017 5.422 5.438 5.401 5.417 144,492 -0.01(-0.10%)
Apr 27, 2017 5.390 5.437 5.375 5.422 138,927 +0.07(+1.27%)
Apr 26, 2017 5.328 5.380 5.328 5.354 139,853 -0.03(-0.48%)
Apr 25, 2017 5.385 5.405 5.375 5.380 159,852 -0.02(-0.29%)
Apr 24, 2017 5.479 5.484 5.351 5.396 218,751 -0.05(-0.96%)
Apr 21, 2017 5.469 5.469 5.442 5.448 45,517 -0.01(-0.19%)
Apr 20, 2017 5.448 5.464 5.406 5.458 64,191 +0.03(+0.48%)
Apr 19, 2017 5.417 5.448 5.401 5.432 51,804 +0.04(+0.68%)
Apr 18, 2017 5.390 5.396 5.365 5.396 31,786 +0.01(+0.19%)
Apr 17, 2017 5.349 5.542 5.333 5.385 296,968 +0.06(+1.18%)
Apr 13, 2017 5.343 5.354 5.323 5.323 67,580 -0.03(-0.49%)
Apr 12, 2017 5.375 5.390 5.343 5.349 31,274 -0.03(-0.58%)
Apr 11, 2017 5.406 5.406 5.354 5.380 58,132 +0.02(+0.39%)
Apr 10, 2017 5.344 5.366 5.344 5.359 54,971 +0.01(+0.20%)
Apr 07, 2017 5.344 5.357 5.323 5.348 47,374 -0.00(-0.01%)
Apr 06, 2017 5.338 5.354 5.328 5.349 89,864 +0.01(+0.19%)
Apr 05, 2017 5.328 5.344 5.271 5.338 120,496 +0.07(+1.28%)
Apr 04, 2017 5.266 5.313 5.240 5.271 168,426 +0.04(+0.69%)
Apr 03, 2017 5.235 5.273 5.235 5.235 90,248 -0.02(-0.39%)
Mar 31, 2017 5.199 5.271 5.188 5.256 230,551 +0.06(+1.20%)
Mar 30, 2017 5.209 5.245 5.193 5.193 132,039 -0.03(-0.50%)
Mar 29, 2017 5.240 5.250 5.219 5.219 136,962 -0.01(-0.10%)
Mar 28, 2017 5.235 5.250 5.209 5.225 125,583 -0.01(-0.20%)
Mar 27, 2017 5.256 5.256 5.235 5.235 100,578 -0.02(-0.39%)
Mar 24, 2017 5.281 5.281 5.250 5.256 43,683 +0.00(+0.00%)
Mar 23, 2017 5.271 5.271 5.188 5.256 102,187 -0.01(-0.10%)
Mar 22, 2017 5.297 5.305 5.183 5.261 127,126 -0.04(-0.68%)
Mar 21, 2017 5.349 5.350 5.297 5.297 65,626 -0.06(-1.16%)
Mar 20, 2017 5.359 5.370 5.338 5.359 74,504 +0.04(+0.78%)
Mar 17, 2017 5.338 5.354 5.281 5.318 73,718 -0.02(-0.29%)
Mar 16, 2017 5.276 5.333 5.245 5.333 101,513 +0.08(+1.48%)
Mar 15, 2017 5.183 5.271 5.183 5.256 63,228 +0.05(+0.89%)
Mar 14, 2017 5.297 5.306 5.183 5.209 144,359 -0.09(-1.66%)
Mar 13, 2017 5.292 5.323 5.271 5.297 117,355 +0.04(+0.79%)
Mar 10, 2017 5.250 5.271 5.188 5.256 101,513 +0.02(+0.40%)
Mar 09, 2017 5.307 5.326 5.225 5.235 75,630 -0.08(-1.46%)
Mar 08, 2017 5.282 5.328 5.282 5.313 80,712 +0.03(+0.58%)
Mar 07, 2017 5.354 5.410 5.277 5.282 83,250 -0.07(-1.25%)
Mar 06, 2017 5.390 5.400 5.338 5.349 76,204 -0.09(-1.70%)
Mar 03, 2017 5.333 5.441 5.327 5.441 133,695 +0.08(+1.53%)
Mar 02, 2017 5.302 5.369 5.302 5.359 124,195 +0.08(+1.45%)
Mar 01, 2017 5.354 5.354 5.282 5.282 107,731 -0.01(-0.28%)
Feb 28, 2017 5.277 5.302 5.277 5.297 51,342 +0.02(+0.39%)
Feb 27, 2017 5.307 5.307 5.261 5.277 129,985 -0.03(-0.58%)
Feb 24, 2017 5.287 5.338 5.287 5.307 52,029 +0.02(+0.39%)
Feb 23, 2017 5.246 5.297 5.246 5.287 26,728 +0.02(+0.29%)
Feb 22, 2017 5.266 5.297 5.266 5.271 22,501 +0.02(+0.29%)
Feb 21, 2017 5.225 5.302 5.195 5.256 80,309 +0.05(+0.89%)
Feb 17, 2017 5.210 5.210 5.210 0 +0.04(+0.70%)
Feb 16, 2017 5.215 5.246 5.174 5.174 114,152 -0.08(-1.47%)
Feb 15, 2017 5.297 5.318 5.189 5.251 120,448 -0.05(-0.87%)
Feb 14, 2017 5.333 5.354 5.277 5.297 61,009 -0.04(-0.77%)
Feb 13, 2017 5.287 5.361 5.287 5.338 98,710 +0.05(+0.97%)
Feb 10, 2017 5.277 5.292 5.277 5.287 35,824 +0.01(+0.19%)
Feb 09, 2017 5.313 5.313 5.261 5.277 62,290 -0.05(-0.96%)
Feb 08, 2017 5.323 5.328 5.257 5.328 170,668 +0.00(+0.00%)
Feb 07, 2017 5.302 5.361 5.302 5.328 108,821 +0.01(+0.10%)
Feb 06, 2017 5.297 5.338 5.282 5.323 54,262 +0.04(+0.77%)
Feb 03, 2017 5.267 5.302 5.216 5.282 125,630 +0.04(+0.78%)
Feb 02, 2017 5.246 5.328 5.231 5.241 142,427 -0.03(-0.48%)
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.