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 (%)
Sep 30, 2015 4.043 4.064 4.030 4.039 51,382 +0.00(+0.00%)
Sep 29, 2015 4.144 4.144 4.039 4.039 31,062 -0.05(-1.25%)
Sep 28, 2015 4.098 4.120 4.086 4.090 31,835 -0.03(-0.82%)
Sep 25, 2015 4.124 4.155 4.111 4.124 25,221 -0.02(-0.51%)
Sep 24, 2015 4.128 4.158 4.090 4.145 19,101 -0.03(-0.61%)
Sep 23, 2015 4.149 4.226 4.120 4.171 52,264 -0.00(-0.10%)
Sep 22, 2015 4.086 4.213 4.086 4.175 54,475 +0.03(+0.82%)
Sep 21, 2015 4.120 4.149 4.115 4.141 27,430 -0.01(-0.20%)
Sep 18, 2015 4.064 4.264 4.064 4.149 51,142 +0.05(+1.24%)
Sep 17, 2015 4.056 4.098 3.911 4.098 78,478 +0.04(+1.05%)
Sep 16, 2015 4.022 4.132 4.022 4.056 136,874 +0.03(+0.63%)
Sep 15, 2015 4.009 4.047 4.009 4.030 75,874 +0.00(+0.11%)
Sep 14, 2015 4.013 4.035 4.013 4.026 137,521 -0.01(-0.21%)
Sep 11, 2015 4.005 4.043 4.005 4.035 23,293 +0.01(+0.21%)
Sep 10, 2015 4.030 4.030 4.018 4.026 44,845 -0.00(-0.11%)
Sep 09, 2015 4.056 4.056 4.013 4.030 85,784 -0.03(-0.63%)
Sep 08, 2015 4.064 4.081 4.052 4.056 54,187 -0.03(-0.72%)
Sep 04, 2015 4.052 4.085 4.085 4.085 40,558 +0.00(+0.00%)
Sep 03, 2015 4.090 4.098 4.060 4.085 63,128 -0.03(-0.62%)
Sep 02, 2015 4.052 4.132 4.052 4.111 66,376 +0.05(+1.35%)
Sep 01, 2015 4.039 4.060 4.035 4.056 92,627 -0.01(-0.31%)
Aug 31, 2015 4.014 4.069 4.014 4.069 18,595 +0.03(+0.63%)
Aug 28, 2015 4.022 4.043 4.010 4.043 50,242 -0.01(-0.21%)
Aug 27, 2015 3.988 4.052 3.988 4.052 89,544 +0.06(+1.59%)
Aug 26, 2015 3.980 3.990 3.967 3.988 69,454 +0.02(+0.53%)
Aug 25, 2015 3.942 3.972 3.932 3.967 101,820 +0.04(+1.07%)
Aug 24, 2015 3.478 3.934 3.373 3.925 209,609 -0.04(-0.96%)
Aug 21, 2015 3.967 3.988 3.925 3.963 76,672 -0.02(-0.53%)
Aug 20, 2015 3.984 4.014 3.959 3.984 142,244 -0.02(-0.42%)
Aug 19, 2015 3.988 4.022 3.980 4.001 104,541 -0.03(-0.73%)
Aug 18, 2015 4.022 4.047 4.022 4.031 42,138 -0.02(-0.52%)
Aug 17, 2015 4.035 4.060 4.022 4.052 94,589 +0.01(+0.31%)
Aug 14, 2015 4.005 4.039 4.005 4.039 77,483 +0.01(+0.31%)
Aug 13, 2015 4.052 4.054 4.005 4.026 200,956 -0.04(-0.93%)
Aug 12, 2015 4.069 4.073 4.043 4.064 61,793 -0.01(-0.31%)
Aug 11, 2015 4.056 4.090 4.047 4.077 40,577 +0.02(+0.52%)
Aug 10, 2015 4.039 4.056 4.035 4.056 92,713 +0.01(+0.31%)
Aug 07, 2015 4.085 4.085 4.035 4.043 62,166 -0.03(-0.82%)
Aug 06, 2015 4.056 4.085 4.043 4.077 33,285 +0.01(+0.30%)
Aug 05, 2015 4.085 4.089 4.056 4.065 78,170 -0.03(-0.70%)
Aug 04, 2015 4.081 4.110 4.077 4.094 55,649 +0.01(+0.20%)
Aug 03, 2015 4.098 4.106 4.052 4.085 89,992 +0.01(+0.21%)
Jul 31, 2015 4.043 4.081 4.035 4.077 91,484 +0.04(+1.04%)
Jul 30, 2015 4.027 4.039 4.022 4.035 50,983 +0.01(+0.31%)
Jul 29, 2015 4.039 4.064 4.022 4.022 111,822 -0.01(-0.31%)
Jul 28, 2015 4.039 4.060 4.031 4.035 74,600 -0.00(-0.05%)
Jul 27, 2015 4.114 4.119 4.031 4.037 77,881 -0.06(-1.58%)
Jul 24, 2015 4.102 4.123 4.085 4.102 42,034 +0.01(+0.31%)
Jul 23, 2015 4.144 4.144 4.089 4.089 36,545 -0.03(-0.71%)
Jul 22, 2015 4.119 4.129 4.110 4.119 35,416 +0.01(+0.20%)
Jul 21, 2015 4.148 4.169 4.098 4.110 68,568 -0.05(-1.11%)
Jul 20, 2015 4.198 4.202 4.156 4.156 47,257 -0.03(-0.70%)
Jul 17, 2015 4.190 4.206 4.186 4.186 51,736 -0.02(-0.50%)
Jul 16, 2015 4.244 4.252 4.202 4.206 117,870 +0.00(+0.00%)
Jul 15, 2015 4.211 4.211 4.202 4.206 31,824 -0.00(-0.10%)
Jul 14, 2015 4.202 4.211 4.194 4.211 84,946 +0.02(+0.40%)
Jul 13, 2015 4.186 4.206 4.186 4.194 59,408 +0.01(+0.30%)
Jul 10, 2015 4.156 4.227 4.156 4.181 55,898 +0.01(+0.30%)
Jul 09, 2015 4.202 4.202 4.169 4.169 44,648 -0.01(-0.30%)
Jul 08, 2015 4.161 4.181 4.152 4.181 32,751 +0.00(+0.00%)
Jul 07, 2015 4.161 4.190 4.152 4.181 61,595 +0.01(+0.30%)
Jul 06, 2015 4.148 4.176 4.136 4.169 73,085 -0.00(-0.10%)
Jul 02, 2015 4.173 4.173 4.173 4.173 94,981 +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.