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 (%)
Feb 28, 2017 5.275 5.301 5.275 5.296 51,354 +0.02(+0.39%)
Feb 27, 2017 5.306 5.306 5.260 5.275 130,015 -0.03(-0.58%)
Feb 24, 2017 5.286 5.337 5.286 5.306 52,041 +0.02(+0.39%)
Feb 23, 2017 5.245 5.296 5.245 5.286 26,735 +0.02(+0.29%)
Feb 22, 2017 5.265 5.296 5.265 5.270 22,506 +0.02(+0.29%)
Feb 21, 2017 5.224 5.301 5.194 5.255 80,327 +0.05(+0.89%)
Feb 17, 2017 5.209 5.209 5.209 0 +0.04(+0.70%)
Feb 16, 2017 5.214 5.245 5.173 5.173 114,178 -0.08(-1.47%)
Feb 15, 2017 5.296 5.316 5.188 5.250 120,476 -0.05(-0.87%)
Feb 14, 2017 5.332 5.353 5.275 5.296 61,023 -0.04(-0.77%)
Feb 13, 2017 5.286 5.360 5.286 5.337 98,732 +0.05(+0.97%)
Feb 10, 2017 5.275 5.291 5.275 5.286 35,832 +0.01(+0.19%)
Feb 09, 2017 5.311 5.311 5.260 5.275 62,304 -0.05(-0.96%)
Feb 08, 2017 5.322 5.327 5.255 5.327 170,707 +0.00(+0.00%)
Feb 07, 2017 5.301 5.360 5.301 5.327 108,846 +0.01(+0.10%)
Feb 06, 2017 5.296 5.337 5.281 5.322 54,275 +0.04(+0.77%)
Feb 03, 2017 5.266 5.301 5.215 5.281 125,658 +0.04(+0.78%)
Feb 02, 2017 5.245 5.327 5.230 5.240 142,459 -0.03(-0.48%)
Feb 01, 2017 5.250 5.332 5.235 5.266 139,858 +0.03(+0.58%)
Jan 31, 2017 5.133 5.250 5.133 5.235 151,024 +0.10(+1.99%)
Jan 30, 2017 5.194 5.194 5.133 5.133 42,643 -0.08(-1.47%)
Jan 27, 2017 5.153 5.220 5.136 5.210 97,422 +0.05(+1.04%)
Jan 26, 2017 5.156 5.164 5.143 5.156 84,100 -0.01(-0.15%)
Jan 25, 2017 5.148 5.164 5.118 5.164 74,250 +0.03(+0.60%)
Jan 24, 2017 5.128 5.145 5.097 5.133 69,855 +0.01(+0.10%)
Jan 23, 2017 5.113 5.164 5.093 5.128 99,298 +0.05(+1.00%)
Jan 20, 2017 5.159 5.159 5.021 5.077 204,452 -0.08(-1.48%)
Jan 19, 2017 5.153 5.159 5.128 5.153 25,615 +0.01(+0.20%)
Jan 18, 2017 5.108 5.153 5.108 5.143 39,804 +0.03(+0.50%)
Jan 17, 2017 5.057 5.138 5.057 5.118 81,908 +0.04(+0.70%)
Jan 13, 2017 5.082 5.082 5.082 0 -0.01(-0.20%)
Jan 12, 2017 5.113 5.113 5.082 5.092 61,007 -0.01(-0.20%)
Jan 11, 2017 5.021 5.102 5.021 5.102 20,082 +0.05(+0.91%)
Jan 10, 2017 5.041 5.062 5.023 5.057 143,080 +0.02(+0.30%)
Jan 09, 2017 5.097 5.097 4.955 5.041 186,188 -0.02(-0.30%)
Jan 06, 2017 5.077 5.082 5.036 5.057 115,846 -0.01(-0.11%)
Jan 05, 2017 5.057 5.097 5.031 5.062 77,269 -0.00(-0.09%)
Jan 04, 2017 5.031 5.082 5.031 5.067 89,065 +0.02(+0.40%)
Jan 03, 2017 5.036 5.111 5.006 5.046 233,880 -0.01(-0.20%)
Dec 30, 2016 5.057 5.057 5.057 0 +0.06(+1.16%)
Dec 29, 2016 4.996 5.052 4.961 4.999 82,790 +0.01(+0.16%)
Dec 28, 2016 4.976 5.052 4.961 4.991 148,611 +0.06(+1.18%)
Dec 27, 2016 5.021 5.052 4.930 4.933 150,785 -0.09(-1.76%)
Dec 23, 2016 5.021 5.021 5.021 0 +0.01(+0.10%)
Dec 22, 2016 5.006 5.040 4.966 5.016 152,511 -0.02(-0.30%)
Dec 21, 2016 4.998 5.051 4.978 5.031 292,272 +0.06(+1.26%)
Dec 20, 2016 4.921 4.993 4.906 4.969 206,145 +0.05(+0.98%)
Dec 19, 2016 4.805 5.046 4.805 4.921 400,405 +0.14(+2.92%)
Dec 16, 2016 4.742 4.810 4.728 4.781 507,235 +0.10(+2.16%)
Dec 15, 2016 4.709 4.709 4.665 4.680 23,293 -0.00(-0.10%)
Dec 14, 2016 4.675 4.694 4.675 4.685 42,430 -0.00(-0.10%)
Dec 13, 2016 4.670 4.694 4.661 4.689 156,333 +0.00(+0.10%)
Dec 12, 2016 4.675 4.694 4.670 4.685 90,095 +0.02(+0.41%)
Dec 09, 2016 4.675 4.685 4.641 4.665 83,528 +0.01(+0.21%)
Dec 08, 2016 4.670 4.675 4.634 4.656 79,328 -0.02(-0.34%)
Dec 07, 2016 4.657 4.694 4.656 4.672 94,042 +0.01(+0.24%)
Dec 06, 2016 4.661 4.665 4.637 4.661 78,962 +0.01(+0.29%)
Dec 05, 2016 4.642 4.651 4.618 4.647 51,201 +0.01(+0.21%)
Dec 02, 2016 4.632 4.646 4.584 4.637 60,781 +0.03(+0.63%)
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.