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 (%)
Aug 30, 2013 3.769 3.789 3.768 3.769 82,035 -0.02(-0.62%)
Aug 29, 2013 3.783 3.796 3.745 3.793 89,597 +0.00(+0.00%)
Aug 28, 2013 3.745 3.793 3.745 3.793 91,279 +0.03(+0.90%)
Aug 27, 2013 3.769 3.779 3.722 3.759 141,825 -0.01(-0.27%)
Aug 26, 2013 3.759 3.789 3.758 3.769 190,301 -0.01(-0.36%)
Aug 23, 2013 3.789 3.793 3.766 3.783 66,691 +0.01(+0.27%)
Aug 22, 2013 3.739 3.783 3.732 3.772 140,815 +0.03(+0.81%)
Aug 21, 2013 3.712 3.839 3.698 3.742 131,583 +0.01(+0.18%)
Aug 20, 2013 3.735 3.752 3.698 3.735 217,692 -0.02(-0.58%)
Aug 19, 2013 3.786 3.800 3.739 3.757 124,876 -0.03(-0.77%)
Aug 16, 2013 3.810 3.813 3.779 3.786 114,685 +0.00(+0.09%)
Aug 15, 2013 3.820 3.866 3.742 3.783 190,857 -0.03(-0.88%)
Aug 14, 2013 3.803 3.880 3.803 3.816 100,144 -0.06(-1.48%)
Aug 13, 2013 3.833 3.921 3.789 3.874 177,788 +0.02(+0.61%)
Aug 12, 2013 3.837 3.857 3.833 3.850 125,548 +0.02(+0.44%)
Aug 09, 2013 3.823 3.840 3.803 3.833 95,995 +0.02(+0.44%)
Aug 08, 2013 3.833 3.833 3.783 3.816 133,229 +0.01(+0.27%)
Aug 07, 2013 3.759 3.806 3.749 3.806 132,511 +0.02(+0.44%)
Aug 06, 2013 3.783 3.803 3.689 3.789 138,019 +0.02(+0.53%)
Aug 05, 2013 3.800 3.806 3.756 3.769 102,554 -0.01(-0.35%)
Aug 02, 2013 3.796 3.800 3.773 3.783 45,235 +0.00(+0.00%)
Aug 01, 2013 3.820 3.820 3.776 3.783 62,880 -0.02(-0.62%)
Jul 31, 2013 3.800 3.816 3.769 3.806 57,980 +0.00(+0.12%)
Jul 30, 2013 3.763 3.823 3.763 3.802 84,159 +0.02(+0.46%)
Jul 29, 2013 3.800 3.813 3.773 3.784 113,036 -0.00(-0.05%)
Jul 26, 2013 3.779 3.826 3.740 3.786 65,671 +0.02(+0.44%)
Jul 25, 2013 3.763 3.779 3.752 3.769 42,194 -0.01(-0.35%)
Jul 24, 2013 3.820 3.820 3.776 3.783 46,050 -0.02(-0.62%)
Jul 23, 2013 3.830 3.830 3.776 3.806 104,570 -0.01(-0.26%)
Jul 22, 2013 3.799 3.830 3.783 3.816 77,879 +0.02(+0.62%)
Jul 19, 2013 3.796 3.830 3.779 3.793 64,940 +0.01(+0.27%)
Jul 18, 2013 3.813 3.813 3.763 3.783 47,239 -0.01(-0.18%)
Jul 17, 2013 3.756 3.796 3.756 3.789 41,374 +0.04(+0.98%)
Jul 16, 2013 3.810 3.810 3.702 3.753 146,469 -0.05(-1.32%)
Jul 15, 2013 3.813 3.816 3.773 3.803 90,418 +0.01(+0.35%)
Jul 12, 2013 3.823 3.830 3.769 3.789 55,186 -0.03(-0.88%)
Jul 11, 2013 3.830 3.830 3.793 3.823 96,453 +0.03(+0.80%)
Jul 10, 2013 3.793 3.816 3.769 3.793 72,046 -0.02(-0.44%)
Jul 09, 2013 3.820 3.823 3.800 3.810 65,247 +0.02(+0.44%)
Jul 08, 2013 3.823 3.849 3.786 3.793 132,475 -0.03(-0.78%)
Jul 05, 2013 3.906 3.923 3.813 3.823 126,571 -0.06(-1.46%)
Jul 03, 2013 3.879 3.909 3.879 3.879 79,120 -0.04(-0.94%)
Jul 02, 2013 3.953 3.959 3.896 3.916 161,169 -0.02(-0.51%)
Jul 01, 2013 3.929 3.949 3.916 3.936 55,309 +0.03(+0.77%)
Jun 28, 2013 3.883 3.929 3.849 3.906 63,330 +0.04(+1.03%)
Jun 26, 2013 3.876 3.933 3.853 3.866 106,523 +0.02(+0.52%)
Jun 25, 2013 3.806 3.853 3.806 3.846 108,592 +0.02(+0.61%)
Jun 24, 2013 3.929 3.929 3.803 3.823 161,827 -0.11(-2.84%)
Jun 21, 2013 3.943 3.966 3.896 3.934 126,361 +0.02(+0.55%)
Jun 20, 2013 4.003 4.003 3.883 3.913 100,033 -0.10(-2.41%)
Jun 19, 2013 4.059 4.059 3.986 4.009 68,048 -0.04(-0.91%)
Jun 18, 2013 4.049 4.053 4.013 4.046 111,592 +0.01(+0.33%)
Jun 17, 2013 4.013 4.040 4.003 4.033 158,283 +0.04(+1.09%)
Jun 14, 2013 4.003 4.013 3.966 3.989 110,589 -0.01(-0.33%)
Jun 13, 2013 3.956 4.003 3.909 4.003 145,989 +0.07(+1.86%)
Jun 12, 2013 3.956 3.976 3.869 3.929 364,733 -0.03(-0.67%)
Jun 11, 2013 3.963 4.053 3.943 3.956 249,596 -0.05(-1.25%)
Jun 10, 2013 4.112 4.112 3.986 4.006 177,123 -0.08(-2.02%)
Jun 07, 2013 4.115 4.115 4.013 4.089 335,828 -0.03(-0.64%)
Jun 06, 2013 3.956 4.115 3.956 4.115 199,968 +0.17(+4.19%)
Jun 05, 2013 3.910 3.966 3.910 3.950 95,847 +0.01(+0.17%)
Jun 04, 2013 3.936 3.963 3.864 3.943 141,249 +0.03(+0.76%)
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.