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 (%)
Jan 31, 2014 4.199 4.223 4.199 4.223 37,569 +0.01(+0.34%)
Jan 30, 2014 4.216 4.223 4.195 4.209 16,205 +0.00(+0.00%)
Jan 29, 2014 4.199 4.220 4.181 4.209 58,179 -0.01(-0.17%)
Jan 28, 2014 4.220 4.230 4.146 4.216 67,333 +0.02(+0.52%)
Jan 27, 2014 4.220 4.241 4.174 4.194 72,250 -0.00(-0.02%)
Jan 24, 2014 4.245 4.255 4.184 4.195 54,696 -0.05(-1.08%)
Jan 23, 2014 4.202 4.241 4.188 4.241 175,801 +0.05(+1.10%)
Jan 22, 2014 4.192 4.223 4.167 4.195 182,349 +0.01(+0.17%)
Jan 21, 2014 4.195 4.220 4.174 4.188 75,981 +0.01(+0.34%)
Jan 17, 2014 4.195 4.174 4.174 4.174 77,463 -0.00(-0.00%)
Jan 16, 2014 4.163 4.192 4.157 4.174 131,633 +0.01(+0.32%)
Jan 15, 2014 4.170 4.177 4.149 4.160 96,648 -0.01(-0.24%)
Jan 14, 2014 4.138 4.174 4.131 4.170 128,583 +0.03(+0.69%)
Jan 13, 2014 4.153 4.156 4.128 4.142 71,348 +0.01(+0.25%)
Jan 10, 2014 4.156 4.156 4.121 4.131 147,892 -0.01(-0.26%)
Jan 09, 2014 4.128 4.177 4.100 4.142 140,372 +0.05(+1.12%)
Jan 08, 2014 4.138 4.138 4.096 4.096 68,911 -0.02(-0.51%)
Jan 07, 2014 4.114 4.138 4.096 4.117 85,456 +0.00(+0.09%)
Jan 06, 2014 4.064 4.124 4.054 4.114 167,540 +0.05(+1.12%)
Jan 03, 2014 4.075 4.075 4.047 4.068 91,966 +0.01(+0.35%)
Jan 02, 2014 4.096 4.096 4.043 4.054 114,893 -0.04(-0.94%)
Dec 31, 2013 4.043 4.093 4.093 4.093 219,761 +0.07(+1.71%)
Dec 30, 2013 4.054 4.054 4.005 4.024 82,120 +0.01(+0.13%)
Dec 27, 2013 4.029 4.100 4.008 4.019 129,394 -0.04(-1.04%)
Dec 26, 2013 4.124 4.124 4.052 4.061 201,244 -0.00(-0.04%)
Dec 24, 2013 4.066 4.077 4.035 4.063 73,969 +0.01(+0.17%)
Dec 23, 2013 4.014 4.063 4.014 4.056 200,900 +0.05(+1.30%)
Dec 20, 2013 3.997 4.012 3.969 4.004 112,047 +0.01(+0.26%)
Dec 19, 2013 3.993 4.007 3.965 3.993 96,188 +0.00(+0.09%)
Dec 18, 2013 3.955 4.011 3.941 3.990 106,806 +0.03(+0.79%)
Dec 17, 2013 3.934 3.958 3.920 3.958 162,517 +0.03(+0.88%)
Dec 16, 2013 3.934 3.934 3.906 3.924 90,808 +0.01(+0.27%)
Dec 13, 2013 3.903 3.920 3.896 3.913 57,456 +0.00(+0.09%)
Dec 12, 2013 3.886 3.910 3.879 3.910 83,689 +0.01(+0.36%)
Dec 11, 2013 3.938 3.938 3.886 3.896 96,660 -0.04(-0.97%)
Dec 10, 2013 3.906 3.948 3.882 3.934 162,552 +0.04(+1.07%)
Dec 09, 2013 3.896 3.913 3.872 3.893 94,455 +0.01(+0.36%)
Dec 06, 2013 3.882 3.889 3.855 3.879 130,423 +0.01(+0.27%)
Dec 05, 2013 3.920 3.927 3.827 3.868 175,624 -0.04(-1.06%)
Dec 04, 2013 3.910 3.930 3.903 3.910 170,154 -0.02(-0.53%)
Dec 03, 2013 3.924 3.961 3.899 3.930 137,973 +0.01(+0.26%)
Dec 02, 2013 3.910 3.934 3.893 3.920 132,845 +0.02(+0.53%)
Nov 29, 2013 3.906 3.906 3.886 3.899 71,730 +0.00(+0.09%)
Nov 27, 2013 3.886 3.896 3.869 3.896 68,264 +0.02(+0.53%)
Nov 26, 2013 3.875 3.875 3.841 3.875 111,408 +0.01(+0.18%)
Nov 25, 2013 3.830 3.868 3.827 3.868 97,457 +0.04(+0.99%)
Nov 22, 2013 3.865 3.865 3.824 3.830 55,186 -0.02(-0.45%)
Nov 21, 2013 3.827 3.858 3.827 3.848 66,347 +0.01(+0.27%)
Nov 20, 2013 3.865 3.879 3.827 3.837 151,536 -0.02(-0.54%)
Nov 19, 2013 3.841 3.868 3.834 3.858 97,045 -0.01(-0.18%)
Nov 18, 2013 3.899 3.899 3.817 3.865 370,606 -0.04(-1.15%)
Nov 15, 2013 3.910 3.910 3.879 3.910 48,388 +0.00(+0.00%)
Nov 14, 2013 3.937 3.937 3.900 3.910 37,314 -0.05(-1.22%)
Nov 12, 2013 3.955 3.958 3.903 3.958 68,142 +0.02(+0.61%)
Nov 11, 2013 3.944 3.961 3.913 3.934 43,921 +0.01(+0.26%)
Nov 08, 2013 3.999 3.999 3.924 3.924 118,703 -0.08(-2.07%)
Nov 07, 2013 3.999 4.037 3.989 4.006 146,854 -0.00(-0.09%)
Nov 06, 2013 4.041 4.041 3.979 4.010 47,196 -0.01(-0.25%)
Nov 05, 2013 3.999 4.020 3.975 4.020 82,743 +0.02(+0.51%)
Nov 04, 2013 4.003 4.041 3.969 3.999 126,087 +0.03(+0.86%)
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.