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 (%)
Jan 31, 2014 4.331 4.356 4.331 4.356 36,421 +0.01(+0.34%)
Jan 30, 2014 4.349 4.356 4.327 4.342 15,709 +0.00(+0.00%)
Jan 29, 2014 4.331 4.353 4.313 4.342 56,401 -0.01(-0.17%)
Jan 28, 2014 4.353 4.364 4.276 4.349 65,276 +0.02(+0.52%)
Jan 27, 2014 4.353 4.375 4.305 4.327 70,042 -0.00(-0.02%)
Jan 24, 2014 4.378 4.389 4.316 4.327 53,024 -0.05(-1.08%)
Jan 23, 2014 4.335 4.375 4.320 4.375 170,429 +0.05(+1.10%)
Jan 22, 2014 4.324 4.356 4.298 4.327 176,777 +0.01(+0.17%)
Jan 21, 2014 4.327 4.353 4.305 4.320 73,659 +0.01(+0.34%)
Jan 17, 2014 4.327 4.305 4.305 4.305 75,096 -0.00(-0.00%)
Jan 16, 2014 4.294 4.324 4.288 4.305 127,611 +0.01(+0.32%)
Jan 15, 2014 4.302 4.309 4.280 4.292 93,694 -0.01(-0.24%)
Jan 14, 2014 4.269 4.305 4.262 4.302 124,654 +0.03(+0.69%)
Jan 13, 2014 4.284 4.287 4.258 4.272 69,167 +0.01(+0.25%)
Jan 10, 2014 4.287 4.287 4.251 4.262 143,373 -0.01(-0.26%)
Jan 09, 2014 4.258 4.309 4.229 4.273 136,082 +0.05(+1.12%)
Jan 08, 2014 4.269 4.269 4.225 4.225 66,806 -0.02(-0.51%)
Jan 07, 2014 4.243 4.268 4.225 4.247 82,845 +0.00(+0.09%)
Jan 06, 2014 4.193 4.254 4.182 4.243 162,420 +0.05(+1.12%)
Jan 03, 2014 4.203 4.203 4.174 4.196 89,156 +0.01(+0.35%)
Jan 02, 2014 4.225 4.225 4.171 4.182 111,382 -0.04(-0.94%)
Dec 31, 2013 4.171 4.222 4.222 4.222 213,046 +0.07(+1.70%)
Dec 30, 2013 4.182 4.182 4.131 4.151 79,610 +0.01(+0.13%)
Dec 27, 2013 4.156 4.229 4.135 4.145 125,440 -0.04(-1.04%)
Dec 26, 2013 4.254 4.254 4.179 4.189 195,094 -0.00(-0.04%)
Dec 24, 2013 4.194 4.205 4.162 4.191 71,709 +0.01(+0.17%)
Dec 23, 2013 4.141 4.191 4.141 4.184 194,761 +0.05(+1.30%)
Dec 20, 2013 4.123 4.139 4.095 4.130 108,623 +0.01(+0.26%)
Dec 19, 2013 4.119 4.133 4.090 4.119 93,248 +0.00(+0.09%)
Dec 18, 2013 4.080 4.137 4.065 4.115 103,542 +0.03(+0.79%)
Dec 17, 2013 4.058 4.083 4.044 4.083 157,551 +0.04(+0.89%)
Dec 16, 2013 4.058 4.058 4.030 4.047 88,033 +0.01(+0.27%)
Dec 13, 2013 4.026 4.044 4.019 4.037 55,700 +0.00(+0.09%)
Dec 12, 2013 4.008 4.033 4.001 4.033 81,132 +0.01(+0.36%)
Dec 11, 2013 4.062 4.062 4.008 4.019 93,706 -0.04(-0.97%)
Dec 10, 2013 4.030 4.073 4.004 4.058 157,584 +0.04(+1.07%)
Dec 09, 2013 4.019 4.037 3.994 4.015 91,569 +0.01(+0.36%)
Dec 06, 2013 4.005 4.012 3.976 4.001 126,438 +0.01(+0.27%)
Dec 05, 2013 4.044 4.051 3.948 3.990 170,257 -0.04(-1.06%)
Dec 04, 2013 4.033 4.054 4.026 4.033 164,954 -0.02(-0.53%)
Dec 03, 2013 4.047 4.086 4.022 4.054 133,757 +0.01(+0.26%)
Dec 02, 2013 4.033 4.058 4.015 4.044 128,786 +0.02(+0.53%)
Nov 29, 2013 4.029 4.029 4.008 4.022 69,538 +0.00(+0.09%)
Nov 27, 2013 4.008 4.019 3.991 4.019 66,178 +0.02(+0.53%)
Nov 26, 2013 3.997 3.997 3.962 3.997 108,004 +0.01(+0.18%)
Nov 25, 2013 3.951 3.990 3.948 3.990 94,479 +0.04(+0.99%)
Nov 22, 2013 3.987 3.987 3.944 3.951 53,500 -0.02(-0.45%)
Nov 21, 2013 3.948 3.979 3.948 3.969 64,320 +0.01(+0.27%)
Nov 20, 2013 3.987 4.001 3.948 3.958 146,905 -0.02(-0.54%)
Nov 19, 2013 3.962 3.990 3.955 3.980 94,080 -0.01(-0.18%)
Nov 18, 2013 4.022 4.022 3.937 3.987 359,281 -0.05(-1.15%)
Nov 15, 2013 4.033 4.033 4.001 4.033 46,909 +0.00(+0.00%)
Nov 14, 2013 4.061 4.061 4.023 4.033 36,173 -0.05(-1.22%)
Nov 12, 2013 4.079 4.083 4.026 4.083 66,060 +0.02(+0.61%)
Nov 11, 2013 4.069 4.086 4.037 4.058 42,579 +0.01(+0.26%)
Nov 08, 2013 4.125 4.125 4.047 4.047 115,075 -0.09(-2.07%)
Nov 07, 2013 4.125 4.165 4.115 4.133 142,367 -0.00(-0.09%)
Nov 06, 2013 4.168 4.168 4.104 4.136 45,754 -0.01(-0.25%)
Nov 05, 2013 4.126 4.147 4.101 4.147 80,214 +0.02(+0.51%)
Nov 04, 2013 4.129 4.168 4.094 4.126 122,234 +0.04(+0.86%)
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.