PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.029 4.029 4.008 4.022 69,538 +0.00(+0.09%)
Nov 27, 2013 4.008 4.019 3.991 4.019 66,178 +0.02(+0.53%)
Nov 26, 2013 3.997 3.997 3.962 3.997 108,004 +0.01(+0.18%)
Nov 25, 2013 3.951 3.990 3.948 3.990 94,479 +0.04(+0.99%)
Nov 22, 2013 3.987 3.987 3.944 3.951 53,500 -0.02(-0.45%)
Nov 21, 2013 3.948 3.979 3.948 3.969 64,320 +0.01(+0.27%)
Nov 20, 2013 3.987 4.001 3.948 3.958 146,905 -0.02(-0.54%)
Nov 19, 2013 3.962 3.990 3.955 3.980 94,080 -0.01(-0.18%)
Nov 18, 2013 4.022 4.022 3.937 3.987 359,281 -0.05(-1.15%)
Nov 15, 2013 4.033 4.033 4.001 4.033 46,909 +0.00(+0.00%)
Nov 14, 2013 4.061 4.061 4.023 4.033 36,173 -0.05(-1.22%)
Nov 12, 2013 4.079 4.083 4.026 4.083 66,060 +0.02(+0.61%)
Nov 11, 2013 4.069 4.086 4.037 4.058 42,579 +0.01(+0.26%)
Nov 08, 2013 4.125 4.125 4.047 4.047 115,075 -0.09(-2.07%)
Nov 07, 2013 4.125 4.165 4.115 4.133 142,367 -0.00(-0.09%)
Nov 06, 2013 4.168 4.168 4.104 4.136 45,754 -0.01(-0.25%)
Nov 05, 2013 4.126 4.147 4.101 4.147 80,214 +0.02(+0.51%)
Nov 04, 2013 4.129 4.168 4.094 4.126 122,234 +0.04(+0.86%)
Nov 01, 2013 4.168 4.171 4.083 4.090 100,536 -0.06(-1.45%)
Oct 31, 2013 4.157 4.168 4.145 4.150 71,704 +0.00(+0.00%)
Oct 30, 2013 4.157 4.157 4.143 4.150 25,092 -0.01(-0.17%)
Oct 29, 2013 4.157 4.157 4.143 4.157 37,637 +0.01(+0.34%)
Oct 28, 2013 4.157 4.157 4.129 4.143 23,869 -0.00(-0.09%)
Oct 25, 2013 4.126 4.147 4.126 4.147 35,284 +0.00(+0.09%)
Oct 24, 2013 4.136 4.157 4.133 4.143 47,254 -0.01(-0.25%)
Oct 23, 2013 4.168 4.171 4.143 4.154 34,208 +0.00(+0.00%)
Oct 22, 2013 4.087 4.161 4.087 4.154 86,562 +0.06(+1.38%)
Oct 21, 2013 4.147 4.147 4.073 4.097 59,796 -0.05(-1.11%)
Oct 18, 2013 4.157 4.157 4.069 4.143 50,892 +0.01(+0.26%)
Oct 17, 2013 4.051 4.175 4.045 4.133 81,341 +0.09(+2.27%)
Oct 16, 2013 4.013 4.058 3.998 4.041 66,676 +0.05(+1.33%)
Oct 15, 2013 4.002 4.041 3.960 3.988 100,299 -0.05(-1.22%)
Oct 14, 2013 3.974 4.037 3.949 4.037 124,695 +0.00(+0.09%)
Oct 11, 2013 4.027 4.055 3.991 4.034 19,149 +0.01(+0.18%)
Oct 10, 2013 3.988 4.027 3.981 4.027 33,271 +0.07(+1.79%)
Oct 09, 2013 3.974 3.981 3.917 3.956 183,908 -0.05(-1.23%)
Oct 08, 2013 3.995 4.040 3.953 4.005 58,282 +0.01(+0.26%)
Oct 07, 2013 4.002 4.048 3.981 3.995 54,712 -0.00(-0.09%)
Oct 04, 2013 4.034 4.086 3.998 3.998 46,393 -0.06(-1.38%)
Oct 03, 2013 4.069 4.093 3.953 4.055 169,997 -0.04(-1.03%)
Oct 02, 2013 4.083 4.097 4.030 4.097 87,959 +0.04(+0.95%)
Oct 01, 2013 4.012 4.093 3.991 4.058 73,481 +0.00(+0.09%)
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%)
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.