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 27, 2013 4.062 4.083 4.037 4.055 38,849 -0.04(-0.88%)
Sep 26, 2013 4.041 4.097 4.041 4.090 36,354 +0.04(+1.08%)
Sep 25, 2013 4.051 4.051 4.034 4.047 28,465 +0.00(+0.07%)
Sep 24, 2013 4.037 4.069 4.030 4.044 57,187 -0.03(-0.69%)
Sep 23, 2013 4.076 4.085 4.051 4.072 38,949 -0.02(-0.51%)
Sep 20, 2013 4.135 4.135 4.086 4.093 42,860 -0.02(-0.51%)
Sep 19, 2013 4.142 4.155 4.083 4.114 114,001 +0.00(+0.09%)
Sep 18, 2013 3.998 4.114 3.998 4.111 75,968 +0.11(+2.63%)
Sep 17, 2013 4.044 4.058 4.002 4.005 92,076 -0.04(-1.04%)
Sep 16, 2013 4.037 4.062 4.012 4.048 60,734 +0.04(+0.87%)
Sep 13, 2013 4.023 4.093 3.991 4.012 112,912 -0.00(-0.09%)
Sep 12, 2013 3.974 4.023 3.974 4.016 112,342 +0.02(+0.44%)
Sep 11, 2013 4.002 4.034 3.961 3.998 148,300 -0.01(-0.18%)
Sep 10, 2013 3.932 4.005 3.924 4.005 63,040 +0.06(+1.41%)
Sep 09, 2013 3.901 3.971 3.901 3.950 151,432 +0.03(+0.71%)
Sep 06, 2013 3.901 3.922 3.901 3.922 23,976 +0.02(+0.54%)
Sep 05, 2013 3.932 3.932 3.893 3.901 12,136 -0.03(-0.71%)
Sep 04, 2013 3.908 3.936 3.898 3.929 92,070 +0.02(+0.62%)
Sep 03, 2013 3.901 3.953 3.894 3.904 138,001 +0.02(+0.45%)
Aug 30, 2013 3.887 3.908 3.886 3.887 79,546 -0.02(-0.62%)
Aug 29, 2013 3.901 3.915 3.863 3.911 86,879 +0.00(+0.00%)
Aug 28, 2013 3.863 3.911 3.863 3.911 88,510 +0.03(+0.90%)
Aug 27, 2013 3.887 3.897 3.838 3.877 137,522 -0.01(-0.27%)
Aug 26, 2013 3.877 3.908 3.876 3.887 184,527 -0.01(-0.36%)
Aug 23, 2013 3.908 3.911 3.884 3.901 64,668 +0.01(+0.27%)
Aug 22, 2013 3.856 3.901 3.849 3.891 136,543 +0.03(+0.81%)
Aug 21, 2013 3.828 3.959 3.814 3.859 127,591 +0.01(+0.18%)
Aug 20, 2013 3.852 3.870 3.814 3.852 211,088 -0.02(-0.58%)
Aug 19, 2013 3.904 3.918 3.856 3.874 121,088 -0.03(-0.77%)
Aug 16, 2013 3.929 3.932 3.897 3.904 111,205 +0.00(+0.09%)
Aug 15, 2013 3.939 3.987 3.859 3.901 185,067 -0.03(-0.88%)
Aug 14, 2013 3.922 4.002 3.922 3.936 97,106 -0.06(-1.48%)
Aug 13, 2013 3.953 4.044 3.908 3.995 172,394 +0.02(+0.61%)
Aug 12, 2013 3.957 3.978 3.953 3.971 121,740 +0.02(+0.44%)
Aug 09, 2013 3.943 3.960 3.922 3.953 93,083 +0.02(+0.44%)
Aug 08, 2013 3.953 3.953 3.901 3.936 129,187 +0.01(+0.27%)
Aug 07, 2013 3.877 3.925 3.867 3.925 128,491 +0.02(+0.44%)
Aug 06, 2013 3.901 3.922 3.804 3.908 133,831 +0.02(+0.53%)
Aug 05, 2013 3.918 3.925 3.873 3.887 99,443 -0.01(-0.35%)
Aug 02, 2013 3.915 3.918 3.891 3.901 43,863 +0.00(+0.00%)
Aug 01, 2013 3.939 3.939 3.894 3.901 60,972 -0.02(-0.62%)
Jul 31, 2013 3.918 3.936 3.887 3.925 56,221 +0.00(+0.12%)
Jul 30, 2013 3.880 3.943 3.880 3.920 81,606 +0.02(+0.46%)
Jul 29, 2013 3.918 3.932 3.891 3.903 109,607 -0.00(-0.05%)
Jul 26, 2013 3.898 3.946 3.857 3.905 63,678 +0.02(+0.45%)
Jul 25, 2013 3.880 3.898 3.869 3.887 40,914 -0.01(-0.35%)
Jul 24, 2013 3.939 3.939 3.894 3.901 44,653 -0.02(-0.62%)
Jul 23, 2013 3.950 3.950 3.894 3.925 101,398 -0.01(-0.26%)
Jul 22, 2013 3.918 3.950 3.901 3.936 75,516 +0.02(+0.62%)
Jul 19, 2013 3.915 3.950 3.898 3.912 62,970 +0.01(+0.27%)
Jul 18, 2013 3.932 3.932 3.880 3.901 45,806 -0.01(-0.18%)
Jul 17, 2013 3.873 3.915 3.873 3.908 40,119 +0.04(+0.98%)
Jul 16, 2013 3.929 3.929 3.818 3.870 142,026 -0.05(-1.32%)
Jul 15, 2013 3.932 3.936 3.891 3.922 87,675 +0.01(+0.35%)
Jul 12, 2013 3.943 3.950 3.887 3.908 53,512 -0.03(-0.88%)
Jul 11, 2013 3.950 3.950 3.912 3.943 93,527 +0.03(+0.80%)
Jul 10, 2013 3.912 3.936 3.887 3.912 69,860 -0.02(-0.44%)
Jul 09, 2013 3.939 3.943 3.918 3.929 63,268 +0.02(+0.44%)
Jul 08, 2013 3.942 3.970 3.905 3.912 128,456 -0.03(-0.78%)
Jul 05, 2013 4.028 4.045 3.932 3.942 122,731 -0.06(-1.46%)
Jul 03, 2013 4.001 4.031 4.001 4.001 76,720 -0.04(-0.94%)
Jul 02, 2013 4.076 4.083 4.018 4.039 156,280 -0.02(-0.51%)
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.