PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.344 4.373 4.344 4.373 48,039 +0.01(+0.25%)
Apr 29, 2014 4.337 4.366 4.337 4.362 70,384 +0.01(+0.25%)
Apr 28, 2014 4.333 4.376 4.329 4.351 153,765 +0.01(+0.25%)
Apr 25, 2014 4.333 4.344 4.332 4.340 20,563 +0.00(+0.08%)
Apr 24, 2014 4.344 4.365 4.337 4.337 21,530 -0.01(-0.25%)
Apr 23, 2014 4.329 4.380 4.329 4.348 130,403 +0.02(+0.42%)
Apr 22, 2014 4.344 4.366 4.327 4.330 30,275 -0.01(-0.25%)
Apr 21, 2014 4.293 4.348 4.293 4.340 128,338 +0.04(+0.84%)
Apr 17, 2014 4.344 4.304 4.304 4.304 92,852 -0.06(-1.49%)
Apr 16, 2014 4.351 4.369 4.348 4.369 36,713 +0.01(+0.25%)
Apr 15, 2014 4.348 4.380 4.344 4.358 74,808 +0.01(+0.17%)
Apr 14, 2014 4.416 4.416 4.348 4.351 151,512 -0.04(-0.90%)
Apr 11, 2014 4.366 4.409 4.362 4.391 93,281 +0.02(+0.36%)
Apr 10, 2014 4.405 4.405 4.369 4.375 52,188 -0.03(-0.76%)
Apr 09, 2014 4.394 4.409 4.369 4.408 98,304 +0.05(+1.23%)
Apr 08, 2014 4.348 4.362 4.344 4.355 133,862 +0.01(+0.25%)
Apr 07, 2014 4.340 4.391 4.333 4.344 207,958 +0.00(+0.08%)
Apr 04, 2014 4.358 4.408 4.337 4.340 193,095 -0.02(-0.41%)
Apr 03, 2014 4.348 4.391 4.340 4.358 147,296 +0.00(+0.00%)
Apr 02, 2014 4.383 4.391 4.351 4.358 94,734 -0.03(-0.57%)
Apr 01, 2014 4.369 4.391 4.337 4.383 136,560 +0.02(+0.41%)
Mar 31, 2014 4.398 4.411 4.344 4.365 57,961 +0.00(+0.00%)
Mar 28, 2014 4.365 4.369 4.337 4.365 91,589 +0.00(+0.00%)
Mar 27, 2014 4.326 4.373 4.326 4.365 22,792 +0.03(+0.58%)
Mar 26, 2014 4.348 4.348 4.340 4.340 12,655 -0.01(-0.16%)
Mar 25, 2014 4.326 4.373 4.326 4.348 33,734 +0.02(+0.50%)
Mar 24, 2014 4.312 4.337 4.308 4.326 38,737 -0.00(-0.08%)
Mar 21, 2014 4.337 4.369 4.330 4.330 50,514 +0.01(+0.33%)
Mar 20, 2014 4.348 4.373 4.312 4.315 125,985 -0.03(-0.74%)
Mar 19, 2014 4.419 4.430 4.344 4.348 194,724 -0.07(-1.50%)
Mar 18, 2014 4.351 4.441 4.348 4.414 235,853 +0.07(+1.53%)
Mar 17, 2014 4.344 4.426 4.340 4.348 153,465 +0.01(+0.17%)
Mar 14, 2014 4.373 4.419 4.340 4.340 133,711 -0.04(-0.99%)
Mar 13, 2014 4.351 4.398 4.351 4.384 70,290 +0.03(+0.66%)
Mar 12, 2014 4.355 4.376 4.344 4.355 87,161 -0.00(-0.08%)
Mar 11, 2014 4.394 4.394 4.358 4.358 78,512 -0.02(-0.49%)
Mar 10, 2014 4.358 4.398 4.348 4.380 90,380 +0.02(+0.48%)
Mar 07, 2014 4.401 4.401 4.337 4.358 121,466 -0.02(-0.41%)
Mar 06, 2014 4.355 4.401 4.355 4.376 77,117 +0.02(+0.57%)
Mar 05, 2014 4.341 4.376 4.337 4.351 110,471 +0.01(+0.16%)
Mar 04, 2014 4.337 4.430 4.330 4.344 140,422 +0.01(+0.33%)
Mar 03, 2014 4.305 4.337 4.305 4.330 26,533 +0.03(+0.66%)
Feb 28, 2014 4.291 4.323 4.269 4.301 20,411 +0.00(+0.00%)
Feb 27, 2014 4.291 4.301 4.285 4.301 26,715 +0.00(+0.08%)
Feb 26, 2014 4.316 4.323 4.298 4.298 32,276 -0.01(-0.19%)
Feb 25, 2014 4.280 4.312 4.277 4.306 17,709 +0.02(+0.44%)
Feb 24, 2014 4.309 4.309 4.272 4.287 65,768 -0.01(-0.17%)
Feb 21, 2014 4.277 4.312 4.276 4.294 58,539 +0.02(+0.50%)
Feb 20, 2014 4.248 4.273 4.248 4.273 42,206 +0.02(+0.59%)
Feb 19, 2014 4.241 4.269 4.223 4.248 39,985 +0.02(+0.50%)
Feb 18, 2014 4.237 4.245 4.163 4.227 85,831 -0.02(-0.59%)
Feb 14, 2014 4.209 4.252 4.252 4.252 77,229 +0.04(+0.84%)
Feb 13, 2014 4.234 4.237 4.205 4.216 44,725 -0.02(-0.42%)
Feb 12, 2014 4.220 4.291 4.198 4.234 119,947 +0.01(+0.34%)
Feb 11, 2014 4.259 4.266 4.198 4.220 138,754 -0.04(-0.92%)
Feb 10, 2014 4.248 4.276 4.238 4.259 52,437 -0.00(-0.08%)
Feb 07, 2014 4.248 4.298 4.248 4.262 51,428 +0.01(+0.33%)
Feb 06, 2014 4.259 4.287 4.245 4.248 224,671 +0.01(+0.17%)
Feb 05, 2014 4.238 4.255 4.230 4.241 86,908 +0.01(+0.33%)
Feb 04, 2014 4.216 4.227 4.206 4.227 27,739 +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.