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 (%)
Aug 30, 2013 3.887 3.908 3.886 3.887 79,546 -0.02(-0.62%)
Aug 29, 2013 3.901 3.915 3.863 3.911 86,879 +0.00(+0.00%)
Aug 28, 2013 3.863 3.911 3.863 3.911 88,510 +0.03(+0.90%)
Aug 27, 2013 3.887 3.897 3.838 3.877 137,522 -0.01(-0.27%)
Aug 26, 2013 3.877 3.908 3.876 3.887 184,527 -0.01(-0.36%)
Aug 23, 2013 3.908 3.911 3.884 3.901 64,668 +0.01(+0.27%)
Aug 22, 2013 3.856 3.901 3.849 3.891 136,543 +0.03(+0.81%)
Aug 21, 2013 3.828 3.959 3.814 3.859 127,591 +0.01(+0.18%)
Aug 20, 2013 3.852 3.870 3.814 3.852 211,088 -0.02(-0.58%)
Aug 19, 2013 3.904 3.918 3.856 3.874 121,088 -0.03(-0.77%)
Aug 16, 2013 3.929 3.932 3.897 3.904 111,205 +0.00(+0.09%)
Aug 15, 2013 3.939 3.987 3.859 3.901 185,067 -0.03(-0.88%)
Aug 14, 2013 3.922 4.002 3.922 3.936 97,106 -0.06(-1.48%)
Aug 13, 2013 3.953 4.044 3.908 3.995 172,394 +0.02(+0.61%)
Aug 12, 2013 3.957 3.978 3.953 3.971 121,740 +0.02(+0.44%)
Aug 09, 2013 3.943 3.960 3.922 3.953 93,083 +0.02(+0.44%)
Aug 08, 2013 3.953 3.953 3.901 3.936 129,187 +0.01(+0.27%)
Aug 07, 2013 3.877 3.925 3.867 3.925 128,491 +0.02(+0.44%)
Aug 06, 2013 3.901 3.922 3.804 3.908 133,831 +0.02(+0.53%)
Aug 05, 2013 3.918 3.925 3.873 3.887 99,443 -0.01(-0.35%)
Aug 02, 2013 3.915 3.918 3.891 3.901 43,863 +0.00(+0.00%)
Aug 01, 2013 3.939 3.939 3.894 3.901 60,972 -0.02(-0.62%)
Jul 31, 2013 3.918 3.936 3.887 3.925 56,221 +0.00(+0.12%)
Jul 30, 2013 3.880 3.943 3.880 3.920 81,606 +0.02(+0.46%)
Jul 29, 2013 3.918 3.932 3.891 3.903 109,607 -0.00(-0.05%)
Jul 26, 2013 3.898 3.946 3.857 3.905 63,678 +0.02(+0.45%)
Jul 25, 2013 3.880 3.898 3.869 3.887 40,914 -0.01(-0.35%)
Jul 24, 2013 3.939 3.939 3.894 3.901 44,653 -0.02(-0.62%)
Jul 23, 2013 3.950 3.950 3.894 3.925 101,398 -0.01(-0.26%)
Jul 22, 2013 3.918 3.950 3.901 3.936 75,516 +0.02(+0.62%)
Jul 19, 2013 3.915 3.950 3.898 3.912 62,970 +0.01(+0.27%)
Jul 18, 2013 3.932 3.932 3.880 3.901 45,806 -0.01(-0.18%)
Jul 17, 2013 3.873 3.915 3.873 3.908 40,119 +0.04(+0.98%)
Jul 16, 2013 3.929 3.929 3.818 3.870 142,026 -0.05(-1.32%)
Jul 15, 2013 3.932 3.936 3.891 3.922 87,675 +0.01(+0.35%)
Jul 12, 2013 3.943 3.950 3.887 3.908 53,512 -0.03(-0.88%)
Jul 11, 2013 3.950 3.950 3.912 3.943 93,527 +0.03(+0.80%)
Jul 10, 2013 3.912 3.936 3.887 3.912 69,860 -0.02(-0.44%)
Jul 09, 2013 3.939 3.943 3.918 3.929 63,268 +0.02(+0.44%)
Jul 08, 2013 3.942 3.970 3.905 3.912 128,456 -0.03(-0.78%)
Jul 05, 2013 4.028 4.045 3.932 3.942 122,731 -0.06(-1.46%)
Jul 03, 2013 4.001 4.031 4.001 4.001 76,720 -0.04(-0.94%)
Jul 02, 2013 4.076 4.083 4.018 4.039 156,280 -0.02(-0.51%)
Jul 01, 2013 4.052 4.073 4.039 4.059 53,631 +0.03(+0.77%)
Jun 28, 2013 4.004 4.052 3.970 4.028 61,409 +0.04(+1.03%)
Jun 26, 2013 3.997 4.056 3.973 3.987 103,291 +0.02(+0.52%)
Jun 25, 2013 3.925 3.973 3.925 3.966 105,298 +0.02(+0.61%)
Jun 24, 2013 4.052 4.052 3.922 3.942 156,917 -0.12(-2.84%)
Jun 21, 2013 4.066 4.090 4.018 4.057 122,527 +0.02(+0.55%)
Jun 20, 2013 4.128 4.128 4.004 4.035 96,999 -0.10(-2.41%)
Jun 19, 2013 4.186 4.186 4.111 4.135 65,984 -0.04(-0.91%)
Jun 18, 2013 4.176 4.179 4.138 4.173 108,207 +0.01(+0.33%)
Jun 17, 2013 4.138 4.166 4.128 4.159 153,481 +0.04(+1.09%)
Jun 14, 2013 4.128 4.138 4.090 4.114 107,234 -0.01(-0.33%)
Jun 13, 2013 4.080 4.128 4.032 4.128 141,560 +0.08(+1.86%)
Jun 12, 2013 4.080 4.100 3.990 4.052 353,667 -0.03(-0.67%)
Jun 11, 2013 4.087 4.179 4.066 4.080 242,024 -0.05(-1.25%)
Jun 10, 2013 4.240 4.240 4.111 4.131 171,749 -0.09(-2.02%)
Jun 07, 2013 4.244 4.244 4.138 4.217 325,639 -0.03(-0.64%)
Jun 06, 2013 4.080 4.244 4.080 4.244 193,901 +0.17(+4.19%)
Jun 05, 2013 4.032 4.090 4.032 4.073 92,939 +0.01(+0.17%)
Jun 04, 2013 4.060 4.087 3.985 4.066 136,964 +0.03(+0.76%)
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.