PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.189 4.274 4.189 4.274 192,167 +0.05(+1.28%)
Sep 29, 2014 4.285 4.302 4.177 4.220 340,991 -0.10(-2.23%)
Sep 26, 2014 4.285 4.370 4.139 4.316 493,297 -0.06(-1.41%)
Sep 25, 2014 4.389 4.424 4.347 4.378 97,582 -0.02(-0.35%)
Sep 24, 2014 4.416 4.431 4.389 4.393 67,829 -0.03(-0.70%)
Sep 23, 2014 4.439 4.439 4.420 4.424 33,690 -0.01(-0.17%)
Sep 22, 2014 4.431 4.449 4.428 4.431 40,581 -0.02(-0.35%)
Sep 19, 2014 4.443 4.474 4.420 4.447 77,499 +0.01(+0.26%)
Sep 18, 2014 4.470 4.470 4.428 4.435 73,193 -0.02(-0.35%)
Sep 17, 2014 4.478 4.478 4.447 4.451 22,776 -0.05(-1.03%)
Sep 16, 2014 4.458 4.497 4.443 4.497 50,004 +0.05(+1.21%)
Sep 15, 2014 4.481 4.481 4.435 4.443 36,448 -0.04(-0.86%)
Sep 12, 2014 4.489 4.516 4.466 4.481 25,911 +0.00(+0.09%)
Sep 11, 2014 4.493 4.493 4.447 4.478 57,344 -0.00(-0.09%)
Sep 10, 2014 4.443 4.512 4.439 4.481 53,822 +0.03(+0.78%)
Sep 09, 2014 4.447 4.484 4.443 4.447 38,116 +0.00(+0.00%)
Sep 08, 2014 4.454 4.458 4.435 4.447 81,303 -0.04(-0.85%)
Sep 05, 2014 4.493 4.508 4.477 4.485 36,230 -0.02(-0.34%)
Sep 04, 2014 4.477 4.504 4.477 4.500 86,021 +0.02(+0.51%)
Sep 03, 2014 4.477 4.509 4.477 4.477 96,438 +0.00(+0.00%)
Sep 02, 2014 4.554 4.554 4.474 4.477 73,441 -0.07(-1.60%)
Aug 29, 2014 4.535 4.550 4.550 4.550 105,398 +0.05(+1.19%)
Aug 28, 2014 4.500 4.512 4.485 4.497 70,891 -0.00(-0.09%)
Aug 27, 2014 4.454 4.500 4.454 4.500 55,787 +0.05(+1.12%)
Aug 26, 2014 4.447 4.466 4.447 4.451 37,268 +0.00(+0.00%)
Aug 25, 2014 4.458 4.462 4.443 4.451 46,315 -0.02(-0.43%)
Aug 22, 2014 4.458 4.466 4.454 4.470 41,000 -0.01(-0.17%)
Aug 21, 2014 4.462 4.477 4.458 4.477 40,059 +0.01(+0.26%)
Aug 20, 2014 4.462 4.466 4.451 4.466 52,369 +0.02(+0.34%)
Aug 19, 2014 4.451 4.458 4.443 4.451 34,773 +0.01(+0.17%)
Aug 18, 2014 4.435 4.458 4.435 4.443 36,081 +0.01(+0.17%)
Aug 15, 2014 4.412 4.439 4.412 4.435 19,418 +0.02(+0.43%)
Aug 14, 2014 4.409 4.432 4.409 4.416 39,515 +0.01(+0.17%)
Aug 13, 2014 4.405 4.428 4.404 4.409 40,553 -0.00(-0.09%)
Aug 12, 2014 4.424 4.428 4.405 4.412 30,793 -0.01(-0.26%)
Aug 11, 2014 4.412 4.447 4.412 4.424 30,641 +0.01(+0.17%)
Aug 08, 2014 4.393 4.432 4.393 4.416 39,912 +0.01(+0.17%)
Aug 07, 2014 4.374 4.409 4.359 4.409 43,786 +0.02(+0.52%)
Aug 06, 2014 4.367 4.388 4.348 4.386 46,106 +0.02(+0.35%)
Aug 05, 2014 4.382 4.404 4.367 4.370 34,697 -0.02(-0.52%)
Aug 04, 2014 4.397 4.405 4.386 4.393 54,070 +0.01(+0.17%)
Aug 01, 2014 4.355 4.393 4.351 4.386 69,655 +0.00(+0.09%)
Jul 31, 2014 4.397 4.420 4.367 4.382 76,092 -0.05(-1.11%)
Jul 30, 2014 4.462 4.473 4.431 4.431 67,733 -0.04(-0.93%)
Jul 29, 2014 4.469 4.492 4.458 4.473 54,449 -0.00(-0.08%)
Jul 28, 2014 4.477 4.503 4.477 4.477 59,129 -0.00(-0.08%)
Jul 25, 2014 4.484 4.496 4.481 4.481 27,671 -0.01(-0.17%)
Jul 24, 2014 4.496 4.499 4.484 4.488 47,612 -0.01(-0.25%)
Jul 23, 2014 4.522 4.522 4.477 4.500 69,821 -0.01(-0.17%)
Jul 22, 2014 4.517 4.518 4.500 4.507 28,247 -0.00(-0.08%)
Jul 21, 2014 4.526 4.530 4.507 4.511 20,017 -0.01(-0.25%)
Jul 18, 2014 4.530 4.538 4.522 4.522 42,840 -0.02(-0.42%)
Jul 17, 2014 4.534 4.560 4.534 4.541 22,403 -0.00(-0.08%)
Jul 16, 2014 4.553 4.591 4.538 4.545 122,198 -0.00(-0.08%)
Jul 15, 2014 4.594 4.602 4.549 4.549 76,218 -0.04(-0.91%)
Jul 14, 2014 4.611 4.613 4.587 4.591 54,565 -0.01(-0.17%)
Jul 11, 2014 4.602 4.610 4.598 4.598 10,249 +0.00(+0.00%)
Jul 10, 2014 4.564 4.625 4.564 4.598 68,025 +0.01(+0.25%)
Jul 09, 2014 4.613 4.613 4.587 4.587 89,905 -0.00(-0.08%)
Jul 08, 2014 4.549 4.591 4.549 4.591 83,252 +0.04(+0.83%)
Jul 07, 2014 4.542 4.572 4.534 4.553 129,806 +0.01(+0.25%)
Jul 03, 2014 4.572 4.542 4.542 4.542 139,443 -0.04(-0.82%)
Jul 02, 2014 4.628 4.632 4.579 4.579 46,716 -0.05(-0.98%)
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.