PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.803 3.820 3.786 3.815 104,545 +0.04(+1.13%)
Jan 28, 2016 3.786 3.786 3.764 3.773 65,800 +0.00(+0.11%)
Jan 27, 2016 3.769 3.785 3.762 3.769 89,168 +0.00(+0.00%)
Jan 26, 2016 3.751 3.811 3.739 3.769 174,929 +0.03(+0.68%)
Jan 25, 2016 3.760 3.760 3.734 3.743 71,491 -0.00(-0.11%)
Jan 22, 2016 3.751 3.811 3.719 3.747 115,837 +0.04(+1.03%)
Jan 21, 2016 3.709 3.717 3.692 3.709 49,673 +0.03(+0.81%)
Jan 20, 2016 3.717 3.717 3.624 3.679 140,615 -0.06(-1.48%)
Jan 19, 2016 3.739 3.763 3.713 3.734 158,239 -0.05(-1.35%)
Jan 15, 2016 3.803 3.786 3.786 3.786 70,372 -0.04(-1.00%)
Jan 14, 2016 3.858 3.858 3.811 3.824 89,016 -0.03(-0.88%)
Jan 13, 2016 3.896 3.913 3.854 3.858 36,462 -0.04(-0.98%)
Jan 12, 2016 3.973 3.999 3.892 3.896 72,732 -0.05(-1.30%)
Jan 11, 2016 3.981 3.997 3.927 3.948 63,721 -0.05(-1.16%)
Jan 08, 2016 3.960 4.024 3.948 3.994 56,493 +0.04(+0.96%)
Jan 07, 2016 3.905 3.956 3.905 3.956 36,091 +0.01(+0.21%)
Jan 06, 2016 3.918 3.952 3.918 3.948 48,791 +0.01(+0.22%)
Jan 05, 2016 3.910 3.952 3.893 3.939 59,117 +0.03(+0.87%)
Jan 04, 2016 3.888 3.913 3.871 3.905 45,912 +0.00(+0.00%)
Dec 31, 2015 3.867 3.905 3.905 3.905 66,721 +0.05(+1.20%)
Dec 30, 2015 3.939 3.960 3.857 3.859 66,546 -0.10(-2.46%)
Dec 29, 2015 3.952 3.964 3.935 3.956 73,062 +0.02(+0.54%)
Dec 28, 2015 3.948 3.964 3.935 3.935 126,494 -0.03(-0.75%)
Dec 24, 2015 3.986 3.964 3.964 3.964 28,155 +0.00(+0.00%)
Dec 23, 2015 3.939 3.973 3.922 3.964 88,346 +0.03(+0.75%)
Dec 22, 2015 3.910 3.935 3.897 3.935 96,758 +0.02(+0.43%)
Dec 21, 2015 3.931 3.931 3.901 3.918 149,610 +0.00(+0.11%)
Dec 18, 2015 3.867 3.931 3.850 3.914 133,535 +0.02(+0.43%)
Dec 17, 2015 3.812 3.918 3.812 3.897 182,987 +0.06(+1.49%)
Dec 16, 2015 3.791 3.842 3.753 3.840 65,015 +0.05(+1.40%)
Dec 15, 2015 3.728 3.812 3.715 3.787 98,707 +0.08(+2.05%)
Dec 14, 2015 3.694 3.757 3.673 3.711 174,479 -0.05(-1.35%)
Dec 11, 2015 3.867 3.905 3.757 3.762 135,889 -0.14(-3.68%)
Dec 10, 2015 3.914 3.926 3.884 3.905 52,005 +0.00(+0.00%)
Dec 09, 2015 3.918 3.922 3.897 3.905 49,939 -0.01(-0.32%)
Dec 08, 2015 3.905 3.918 3.897 3.918 20,108 +0.01(+0.21%)
Dec 07, 2015 3.918 3.931 3.901 3.910 36,705 -0.02(-0.53%)
Dec 04, 2015 3.960 3.967 3.926 3.931 59,011 -0.05(-1.26%)
Dec 03, 2015 3.943 3.981 3.935 3.981 67,180 +0.04(+0.96%)
Dec 02, 2015 3.956 3.961 3.943 3.943 41,509 -0.00(-0.10%)
Dec 01, 2015 3.935 3.947 3.922 3.947 30,264 +0.02(+0.63%)
Nov 30, 2015 3.918 3.922 3.910 3.922 66,264 +0.00(+0.11%)
Nov 27, 2015 3.897 3.918 3.897 3.918 19,482 +0.01(+0.32%)
Nov 25, 2015 3.884 3.905 3.905 3.905 83,525 +0.01(+0.32%)
Nov 24, 2015 3.884 3.910 3.884 3.893 52,943 -0.01(-0.21%)
Nov 23, 2015 3.922 3.926 3.893 3.901 61,737 -0.02(-0.43%)
Nov 20, 2015 3.947 3.954 3.918 3.918 77,585 -0.03(-0.85%)
Nov 19, 2015 3.972 3.972 3.951 3.951 82,040 -0.03(-0.63%)
Nov 18, 2015 3.989 3.997 3.947 3.977 81,126 -0.02(-0.52%)
Nov 17, 2015 4.010 4.010 3.989 3.998 49,480 -0.01(-0.31%)
Nov 16, 2015 4.006 4.023 4.006 4.010 15,077 -0.00(-0.10%)
Nov 13, 2015 4.002 4.035 3.998 4.014 79,728 +0.02(+0.54%)
Nov 12, 2015 3.985 3.998 3.985 3.993 51,150 +0.01(+0.20%)
Nov 11, 2015 3.989 3.998 3.981 3.985 56,868 -0.01(-0.31%)
Nov 10, 2015 3.981 4.006 3.981 3.998 28,498 +0.00(+0.10%)
Nov 09, 2015 4.027 4.044 3.981 3.993 65,478 -0.04(-1.04%)
Nov 06, 2015 4.031 4.046 3.994 4.035 31,348 +0.00(+0.10%)
Nov 05, 2015 4.069 4.107 4.023 4.031 35,947 -0.04(-0.92%)
Nov 04, 2015 4.102 4.118 4.069 4.069 25,860 -0.03(-0.81%)
Nov 03, 2015 4.118 4.202 4.102 4.102 52,870 -0.01(-0.30%)
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.