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 (%)
Nov 28, 2014 4.390 4.390 4.308 4.382 62,186 -0.02(-0.36%)
Nov 26, 2014 4.288 4.398 4.398 4.398 122,642 +0.07(+1.72%)
Nov 25, 2014 4.249 4.324 4.249 4.324 104,942 +0.06(+1.37%)
Nov 24, 2014 4.238 4.304 4.238 4.265 167,459 +0.02(+0.37%)
Nov 21, 2014 4.234 4.249 4.218 4.249 63,950 +0.02(+0.37%)
Nov 20, 2014 4.210 4.248 4.210 4.234 74,194 +0.02(+0.56%)
Nov 19, 2014 4.253 4.265 4.210 4.210 96,503 -0.05(-1.10%)
Nov 18, 2014 4.238 4.277 4.238 4.257 101,101 +0.02(+0.46%)
Nov 17, 2014 4.245 4.253 4.238 4.238 50,068 -0.02(-0.55%)
Nov 14, 2014 4.253 4.269 4.249 4.261 33,512 -0.01(-0.18%)
Nov 13, 2014 4.265 4.276 4.257 4.269 39,209 -0.01(-0.22%)
Nov 12, 2014 4.316 4.324 4.269 4.278 39,936 -0.03(-0.60%)
Nov 11, 2014 4.292 4.304 4.288 4.304 43,127 -0.02(-0.36%)
Nov 10, 2014 4.300 4.320 4.296 4.320 68,653 +0.03(+0.64%)
Nov 07, 2014 4.288 4.300 4.285 4.292 61,984 +0.02(+0.36%)
Nov 06, 2014 4.300 4.323 4.277 4.277 70,541 -0.02(-0.45%)
Nov 05, 2014 4.319 4.327 4.292 4.296 73,360 -0.01(-0.27%)
Nov 04, 2014 4.285 4.312 4.285 4.308 53,671 +0.02(+0.45%)
Nov 03, 2014 4.312 4.312 4.269 4.288 55,825 -0.00(-0.09%)
Oct 31, 2014 4.366 4.366 4.277 4.292 79,232 +0.01(+0.27%)
Oct 30, 2014 4.250 4.288 4.242 4.281 66,494 +0.00(+0.09%)
Oct 29, 2014 4.234 4.277 4.234 4.277 54,115 +0.02(+0.55%)
Oct 28, 2014 4.254 4.292 4.246 4.254 73,153 -0.01(-0.18%)
Oct 27, 2014 4.238 4.281 4.273 4.261 52,431 -0.01(-0.27%)
Oct 24, 2014 4.257 4.285 4.250 4.273 45,669 +0.01(+0.18%)
Oct 23, 2014 4.304 4.304 4.261 4.265 61,323 -0.03(-0.63%)
Oct 22, 2014 4.265 4.304 4.265 4.292 73,264 +0.05(+1.10%)
Oct 21, 2014 4.265 4.265 4.230 4.246 61,625 +0.00(+0.00%)
Oct 20, 2014 4.273 4.273 4.228 4.246 39,273 -0.00(-0.09%)
Oct 17, 2014 4.234 4.265 4.219 4.250 68,983 +0.05(+1.20%)
Oct 16, 2014 4.172 4.215 4.172 4.199 38,221 -0.01(-0.18%)
Oct 15, 2014 4.203 4.226 4.161 4.207 99,405 -0.02(-0.55%)
Oct 14, 2014 4.292 4.292 4.226 4.230 78,368 -0.03(-0.64%)
Oct 13, 2014 4.374 4.374 4.250 4.257 125,371 -0.11(-2.49%)
Oct 10, 2014 4.354 4.382 4.331 4.366 18,225 -0.00(-0.09%)
Oct 09, 2014 4.401 4.439 4.327 4.370 89,342 +0.01(+0.18%)
Oct 08, 2014 4.362 4.404 4.343 4.362 84,255 +0.02(+0.53%)
Oct 07, 2014 4.335 4.347 4.335 4.339 18,812 -0.02(-0.35%)
Oct 06, 2014 4.389 4.397 4.339 4.354 92,463 +0.02(+0.35%)
Oct 03, 2014 4.254 4.378 4.254 4.339 165,293 +0.08(+1.90%)
Oct 02, 2014 4.285 4.335 4.224 4.258 133,717 -0.01(-0.18%)
Oct 01, 2014 4.301 4.308 4.247 4.266 143,174 -0.01(-0.18%)
Sep 30, 2014 4.189 4.274 4.189 4.274 192,167 +0.05(+1.28%)
Sep 29, 2014 4.285 4.302 4.177 4.220 340,991 -0.10(-2.23%)
Sep 26, 2014 4.285 4.370 4.139 4.316 493,297 -0.06(-1.41%)
Sep 25, 2014 4.389 4.424 4.347 4.378 97,582 -0.02(-0.35%)
Sep 24, 2014 4.416 4.431 4.389 4.393 67,829 -0.03(-0.70%)
Sep 23, 2014 4.439 4.439 4.420 4.424 33,690 -0.01(-0.17%)
Sep 22, 2014 4.431 4.449 4.428 4.431 40,581 -0.02(-0.35%)
Sep 19, 2014 4.443 4.474 4.420 4.447 77,499 +0.01(+0.26%)
Sep 18, 2014 4.470 4.470 4.428 4.435 73,193 -0.02(-0.35%)
Sep 17, 2014 4.478 4.478 4.447 4.451 22,776 -0.05(-1.03%)
Sep 16, 2014 4.458 4.497 4.443 4.497 50,004 +0.05(+1.21%)
Sep 15, 2014 4.481 4.481 4.435 4.443 36,448 -0.04(-0.86%)
Sep 12, 2014 4.489 4.516 4.466 4.481 25,911 +0.00(+0.09%)
Sep 11, 2014 4.493 4.493 4.447 4.478 57,344 -0.00(-0.09%)
Sep 10, 2014 4.443 4.512 4.439 4.481 53,822 +0.03(+0.78%)
Sep 09, 2014 4.447 4.484 4.443 4.447 38,116 +0.00(+0.00%)
Sep 08, 2014 4.454 4.458 4.435 4.447 81,303 -0.04(-0.85%)
Sep 05, 2014 4.493 4.508 4.477 4.485 36,230 -0.02(-0.34%)
Sep 04, 2014 4.477 4.504 4.477 4.500 86,021 +0.02(+0.51%)
Sep 03, 2014 4.477 4.509 4.477 4.477 96,438 +0.00(+0.00%)
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.