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 30, 2015 4.235 4.247 4.223 4.235 29,734 +0.00(+0.09%)
Jan 29, 2015 4.263 4.263 4.199 4.231 48,170 -0.02(-0.47%)
Jan 28, 2015 4.235 4.271 4.235 4.251 49,519 +0.02(+0.38%)
Jan 27, 2015 4.239 4.243 4.219 4.235 70,008 -0.00(-0.09%)
Jan 26, 2015 4.251 4.255 4.235 4.239 49,136 +0.00(+0.09%)
Jan 23, 2015 4.199 4.239 4.199 4.235 65,155 +0.04(+0.86%)
Jan 22, 2015 4.215 4.219 4.199 4.199 81,434 +0.00(+0.10%)
Jan 21, 2015 4.211 4.231 4.175 4.195 282,739 -0.03(-0.66%)
Jan 20, 2015 4.255 4.264 4.215 4.223 122,454 -0.05(-1.12%)
Jan 16, 2015 4.279 4.279 4.239 4.271 95,082 +0.00(+0.09%)
Jan 15, 2015 4.227 4.267 4.227 4.267 54,002 +0.03(+0.66%)
Jan 14, 2015 4.263 4.271 4.215 4.239 136,825 -0.06(-1.39%)
Jan 13, 2015 4.255 4.327 4.255 4.299 73,657 +0.02(+0.56%)
Jan 12, 2015 4.283 4.295 4.259 4.275 47,021 -0.01(-0.19%)
Jan 09, 2015 4.295 4.323 4.267 4.283 45,069 -0.02(-0.37%)
Jan 08, 2015 4.307 4.320 4.292 4.299 99,127 +0.02(+0.56%)
Jan 07, 2015 4.255 4.311 4.255 4.275 119,978 +0.04(+0.84%)
Jan 06, 2015 4.243 4.267 4.212 4.239 122,144 -0.00(-0.09%)
Jan 05, 2015 4.283 4.354 4.231 4.243 201,295 -0.03(-0.74%)
Jan 02, 2015 4.231 4.319 4.220 4.275 206,111 +0.05(+1.22%)
Dec 31, 2014 4.220 4.223 4.223 4.223 186,599 +0.00(+0.09%)
Dec 30, 2014 4.259 4.291 4.204 4.220 221,690 -0.07(-1.57%)
Dec 29, 2014 4.223 4.335 4.223 4.287 95,566 +0.05(+1.12%)
Dec 26, 2014 4.196 4.243 4.196 4.239 57,613 +0.01(+0.28%)
Dec 24, 2014 4.227 4.227 4.227 4.227 71,109 -0.03(-0.66%)
Dec 23, 2014 4.240 4.267 4.240 4.255 90,720 +0.00(+0.09%)
Dec 22, 2014 4.314 4.314 4.228 4.252 212,087 -0.02(-0.55%)
Dec 19, 2014 4.287 4.287 4.267 4.275 76,993 +0.00(+0.00%)
Dec 18, 2014 4.299 4.299 4.252 4.275 70,613 +0.00(+0.00%)
Dec 17, 2014 4.244 4.281 4.232 4.275 39,830 +0.03(+0.74%)
Dec 16, 2014 4.228 4.259 4.208 4.244 70,728 -0.02(-0.37%)
Dec 15, 2014 4.193 4.299 4.189 4.259 179,231 +0.07(+1.69%)
Dec 12, 2014 4.267 4.291 4.184 4.189 119,808 -0.08(-1.84%)
Dec 11, 2014 4.267 4.299 4.267 4.267 37,618 -0.00(-0.09%)
Dec 10, 2014 4.303 4.322 4.267 4.271 54,386 -0.05(-1.09%)
Dec 09, 2014 4.311 4.350 4.311 4.318 52,395 -0.04(-0.99%)
Dec 08, 2014 4.327 4.385 4.315 4.362 75,968 +0.04(+0.81%)
Dec 05, 2014 4.334 4.385 4.323 4.327 93,644 -0.03(-0.72%)
Dec 04, 2014 4.346 4.389 4.311 4.358 68,444 -0.02(-0.35%)
Dec 03, 2014 4.362 4.373 4.323 4.373 55,959 -0.01(-0.28%)
Dec 02, 2014 4.381 4.416 4.362 4.385 86,806 +0.02(+0.45%)
Dec 01, 2014 4.381 4.393 4.358 4.366 87,182 -0.02(-0.36%)
Nov 28, 2014 4.389 4.389 4.307 4.381 62,200 -0.02(-0.36%)
Nov 26, 2014 4.287 4.397 4.397 4.397 122,670 +0.07(+1.72%)
Nov 25, 2014 4.248 4.323 4.248 4.323 104,966 +0.06(+1.37%)
Nov 24, 2014 4.237 4.303 4.237 4.264 167,497 +0.02(+0.37%)
Nov 21, 2014 4.233 4.248 4.217 4.248 63,965 +0.02(+0.37%)
Nov 20, 2014 4.209 4.247 4.209 4.233 74,211 +0.02(+0.56%)
Nov 19, 2014 4.252 4.264 4.209 4.209 96,525 -0.05(-1.10%)
Nov 18, 2014 4.237 4.276 4.237 4.256 101,124 +0.02(+0.46%)
Nov 17, 2014 4.245 4.252 4.237 4.237 50,079 -0.02(-0.55%)
Nov 14, 2014 4.252 4.268 4.248 4.260 33,520 -0.01(-0.18%)
Nov 13, 2014 4.264 4.275 4.256 4.268 39,218 -0.01(-0.22%)
Nov 12, 2014 4.315 4.323 4.268 4.277 39,945 -0.03(-0.60%)
Nov 11, 2014 4.291 4.303 4.287 4.303 43,136 -0.02(-0.36%)
Nov 10, 2014 4.299 4.319 4.295 4.319 68,669 +0.03(+0.64%)
Nov 07, 2014 4.287 4.299 4.284 4.291 61,998 +0.02(+0.36%)
Nov 06, 2014 4.299 4.322 4.276 4.276 70,557 -0.02(-0.45%)
Nov 05, 2014 4.318 4.326 4.291 4.295 73,376 -0.01(-0.27%)
Nov 04, 2014 4.284 4.311 4.284 4.307 53,684 +0.02(+0.45%)
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.