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, 2014 4.427 4.460 4.405 4.438 19,782 +0.00(+0.00%)
Feb 27, 2014 4.427 4.438 4.422 4.438 25,893 +0.00(+0.08%)
Feb 26, 2014 4.453 4.460 4.434 4.434 31,282 -0.01(-0.19%)
Feb 25, 2014 4.416 4.449 4.412 4.443 17,164 +0.02(+0.44%)
Feb 24, 2014 4.445 4.445 4.407 4.423 63,744 -0.01(-0.17%)
Feb 21, 2014 4.412 4.449 4.412 4.431 56,738 +0.02(+0.50%)
Feb 20, 2014 4.383 4.409 4.383 4.409 40,907 +0.03(+0.59%)
Feb 19, 2014 4.376 4.405 4.357 4.383 38,754 +0.02(+0.50%)
Feb 18, 2014 4.372 4.379 4.295 4.361 83,189 -0.03(-0.59%)
Feb 14, 2014 4.343 4.387 4.387 4.387 74,852 +0.04(+0.84%)
Feb 13, 2014 4.368 4.372 4.339 4.350 43,348 -0.02(-0.42%)
Feb 12, 2014 4.354 4.427 4.332 4.368 116,255 +0.01(+0.34%)
Feb 11, 2014 4.394 4.401 4.332 4.354 134,483 -0.04(-0.92%)
Feb 10, 2014 4.383 4.412 4.372 4.394 50,823 -0.00(-0.08%)
Feb 07, 2014 4.383 4.434 4.383 4.398 49,845 +0.01(+0.33%)
Feb 06, 2014 4.394 4.423 4.379 4.383 217,756 +0.01(+0.17%)
Feb 05, 2014 4.372 4.390 4.365 4.376 84,233 +0.01(+0.33%)
Feb 04, 2014 4.350 4.361 4.339 4.361 26,885 +0.03(+0.67%)
Feb 03, 2014 4.368 4.368 4.332 4.332 47,762 -0.03(-0.59%)
Jan 31, 2014 4.332 4.357 4.332 4.357 36,413 +0.01(+0.34%)
Jan 30, 2014 4.350 4.357 4.328 4.343 15,706 +0.00(+0.00%)
Jan 29, 2014 4.332 4.354 4.314 4.343 56,388 -0.01(-0.17%)
Jan 28, 2014 4.354 4.365 4.277 4.350 65,261 +0.02(+0.52%)
Jan 27, 2014 4.354 4.376 4.306 4.327 70,026 -0.00(-0.02%)
Jan 24, 2014 4.379 4.390 4.317 4.328 53,012 -0.05(-1.08%)
Jan 23, 2014 4.336 4.376 4.321 4.376 170,390 +0.05(+1.10%)
Jan 22, 2014 4.325 4.357 4.299 4.328 176,736 +0.01(+0.17%)
Jan 21, 2014 4.328 4.354 4.306 4.321 73,643 +0.01(+0.34%)
Jan 17, 2014 4.328 4.306 4.306 4.306 75,078 -0.00(-0.00%)
Jan 16, 2014 4.295 4.325 4.289 4.306 127,582 +0.01(+0.32%)
Jan 15, 2014 4.303 4.310 4.281 4.293 93,673 -0.01(-0.24%)
Jan 14, 2014 4.270 4.306 4.263 4.303 124,625 +0.03(+0.69%)
Jan 13, 2014 4.285 4.288 4.259 4.273 69,152 +0.01(+0.25%)
Jan 10, 2014 4.288 4.288 4.252 4.263 143,340 -0.01(-0.26%)
Jan 09, 2014 4.259 4.310 4.230 4.274 136,051 +0.05(+1.12%)
Jan 08, 2014 4.270 4.270 4.226 4.226 66,790 -0.02(-0.51%)
Jan 07, 2014 4.244 4.269 4.226 4.248 82,826 +0.00(+0.09%)
Jan 06, 2014 4.193 4.255 4.183 4.244 162,383 +0.05(+1.12%)
Jan 03, 2014 4.204 4.204 4.175 4.197 89,136 +0.01(+0.35%)
Jan 02, 2014 4.226 4.226 4.172 4.183 111,357 -0.04(-0.94%)
Dec 31, 2013 4.172 4.222 4.222 4.222 212,997 +0.07(+1.71%)
Dec 30, 2013 4.183 4.183 4.132 4.152 79,592 +0.01(+0.13%)
Dec 27, 2013 4.157 4.230 4.136 4.146 125,412 -0.04(-1.04%)
Dec 26, 2013 4.255 4.255 4.180 4.190 195,050 -0.00(-0.04%)
Dec 24, 2013 4.195 4.206 4.163 4.192 71,693 +0.01(+0.17%)
Dec 23, 2013 4.142 4.192 4.142 4.185 194,717 +0.05(+1.30%)
Dec 20, 2013 4.124 4.140 4.096 4.131 108,598 +0.01(+0.26%)
Dec 19, 2013 4.120 4.134 4.091 4.120 93,227 +0.00(+0.09%)
Dec 18, 2013 4.081 4.138 4.066 4.116 103,518 +0.03(+0.79%)
Dec 17, 2013 4.059 4.084 4.045 4.084 157,515 +0.04(+0.89%)
Dec 16, 2013 4.059 4.059 4.030 4.048 88,013 +0.01(+0.27%)
Dec 13, 2013 4.027 4.045 4.020 4.038 55,688 +0.00(+0.09%)
Dec 12, 2013 4.009 4.034 4.002 4.034 81,113 +0.01(+0.36%)
Dec 11, 2013 4.063 4.063 4.009 4.020 93,685 -0.04(-0.97%)
Dec 10, 2013 4.030 4.073 4.005 4.059 157,549 +0.04(+1.07%)
Dec 09, 2013 4.020 4.037 3.995 4.016 91,548 +0.01(+0.36%)
Dec 06, 2013 4.005 4.013 3.977 4.002 126,409 +0.01(+0.27%)
Dec 05, 2013 4.045 4.052 3.949 3.991 170,218 -0.04(-1.06%)
Dec 04, 2013 4.034 4.055 4.027 4.034 164,916 -0.02(-0.53%)
Dec 03, 2013 4.048 4.087 4.023 4.055 133,727 +0.01(+0.26%)
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.