PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.345 4.374 4.345 4.374 48,028 +0.01(+0.25%)
Apr 29, 2014 4.338 4.367 4.338 4.363 70,368 +0.01(+0.25%)
Apr 28, 2014 4.334 4.377 4.330 4.352 153,730 +0.01(+0.25%)
Apr 25, 2014 4.334 4.345 4.333 4.341 20,558 +0.00(+0.08%)
Apr 24, 2014 4.345 4.366 4.338 4.338 21,525 -0.01(-0.25%)
Apr 23, 2014 4.330 4.381 4.330 4.348 130,373 +0.02(+0.42%)
Apr 22, 2014 4.345 4.367 4.328 4.330 30,268 -0.01(-0.25%)
Apr 21, 2014 4.294 4.348 4.294 4.341 128,309 +0.04(+0.84%)
Apr 17, 2014 4.345 4.305 4.305 4.305 92,830 -0.06(-1.49%)
Apr 16, 2014 4.352 4.370 4.348 4.370 36,705 +0.01(+0.25%)
Apr 15, 2014 4.348 4.381 4.345 4.359 74,791 +0.01(+0.17%)
Apr 14, 2014 4.417 4.417 4.348 4.352 151,477 -0.04(-0.90%)
Apr 11, 2014 4.367 4.410 4.363 4.392 93,260 +0.02(+0.36%)
Apr 10, 2014 4.406 4.406 4.370 4.376 52,176 -0.03(-0.76%)
Apr 09, 2014 4.395 4.410 4.370 4.409 98,281 +0.05(+1.23%)
Apr 08, 2014 4.349 4.363 4.345 4.356 133,831 +0.01(+0.25%)
Apr 07, 2014 4.341 4.392 4.334 4.345 207,910 +0.00(+0.08%)
Apr 04, 2014 4.359 4.409 4.338 4.341 193,051 -0.02(-0.41%)
Apr 03, 2014 4.349 4.392 4.341 4.359 147,262 +0.00(+0.00%)
Apr 02, 2014 4.384 4.392 4.352 4.359 94,712 -0.03(-0.57%)
Apr 01, 2014 4.370 4.392 4.338 4.384 136,529 +0.02(+0.41%)
Mar 31, 2014 4.399 4.412 4.345 4.366 57,947 +0.00(+0.00%)
Mar 28, 2014 4.366 4.370 4.338 4.366 91,568 +0.00(+0.00%)
Mar 27, 2014 4.327 4.374 4.327 4.366 22,786 +0.03(+0.58%)
Mar 26, 2014 4.349 4.349 4.341 4.341 12,652 -0.01(-0.16%)
Mar 25, 2014 4.327 4.374 4.327 4.349 33,727 +0.02(+0.50%)
Mar 24, 2014 4.313 4.338 4.309 4.327 38,728 -0.00(-0.08%)
Mar 21, 2014 4.338 4.370 4.331 4.331 50,502 +0.01(+0.33%)
Mar 20, 2014 4.349 4.374 4.313 4.316 125,957 -0.03(-0.74%)
Mar 19, 2014 4.420 4.431 4.345 4.349 194,680 -0.07(-1.50%)
Mar 18, 2014 4.352 4.442 4.349 4.415 235,799 +0.07(+1.53%)
Mar 17, 2014 4.345 4.427 4.341 4.349 153,430 +0.01(+0.17%)
Mar 14, 2014 4.374 4.420 4.341 4.341 133,681 -0.04(-0.99%)
Mar 13, 2014 4.352 4.399 4.352 4.385 70,274 +0.03(+0.66%)
Mar 12, 2014 4.356 4.377 4.345 4.356 87,142 -0.00(-0.08%)
Mar 11, 2014 4.395 4.395 4.359 4.359 78,494 -0.02(-0.49%)
Mar 10, 2014 4.359 4.399 4.349 4.381 90,360 +0.02(+0.48%)
Mar 07, 2014 4.402 4.402 4.338 4.359 121,438 -0.02(-0.41%)
Mar 06, 2014 4.356 4.402 4.356 4.377 77,099 +0.02(+0.57%)
Mar 05, 2014 4.342 4.377 4.338 4.352 110,446 +0.01(+0.16%)
Mar 04, 2014 4.338 4.431 4.331 4.345 140,390 +0.01(+0.33%)
Mar 03, 2014 4.306 4.338 4.306 4.331 26,527 +0.03(+0.66%)
Feb 28, 2014 4.292 4.324 4.270 4.302 20,406 +0.00(+0.00%)
Feb 27, 2014 4.292 4.302 4.286 4.302 26,709 +0.00(+0.08%)
Feb 26, 2014 4.317 4.324 4.299 4.299 32,268 -0.01(-0.19%)
Feb 25, 2014 4.281 4.313 4.278 4.307 17,705 +0.02(+0.44%)
Feb 24, 2014 4.310 4.310 4.273 4.288 65,753 -0.01(-0.17%)
Feb 21, 2014 4.278 4.313 4.277 4.295 58,526 +0.02(+0.50%)
Feb 20, 2014 4.249 4.274 4.249 4.274 42,196 +0.02(+0.59%)
Feb 19, 2014 4.242 4.270 4.224 4.249 39,976 +0.02(+0.50%)
Feb 18, 2014 4.238 4.245 4.164 4.228 85,811 -0.02(-0.59%)
Feb 14, 2014 4.210 4.253 4.253 4.253 77,211 +0.04(+0.84%)
Feb 13, 2014 4.235 4.238 4.206 4.217 44,715 -0.02(-0.42%)
Feb 12, 2014 4.221 4.292 4.199 4.235 119,919 +0.01(+0.34%)
Feb 11, 2014 4.260 4.267 4.199 4.221 138,722 -0.04(-0.92%)
Feb 10, 2014 4.249 4.277 4.238 4.260 52,425 -0.00(-0.08%)
Feb 07, 2014 4.249 4.299 4.249 4.263 51,416 +0.01(+0.33%)
Feb 06, 2014 4.260 4.288 4.246 4.249 224,620 +0.01(+0.17%)
Feb 05, 2014 4.238 4.256 4.231 4.242 86,888 +0.01(+0.33%)
Feb 04, 2014 4.217 4.228 4.207 4.228 27,733 +0.03(+0.67%)
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.