PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.344 4.356 4.340 4.352 32,498 +0.01(+0.19%)
May 28, 2015 4.352 4.352 4.335 4.344 28,539 -0.00(-0.09%)
May 27, 2015 4.356 4.372 4.339 4.348 56,612 -0.00(-0.05%)
May 26, 2015 4.335 4.350 4.327 4.350 21,182 +0.01(+0.12%)
May 22, 2015 4.348 4.345 4.345 4.345 85,497 +0.01(+0.12%)
May 21, 2015 4.331 4.339 4.306 4.339 52,158 +0.02(+0.57%)
May 20, 2015 4.331 4.356 4.282 4.315 92,346 -0.01(-0.19%)
May 19, 2015 4.319 4.327 4.307 4.323 102,256 +0.02(+0.57%)
May 18, 2015 4.352 4.352 4.220 4.298 119,363 -0.05(-1.04%)
May 15, 2015 4.364 4.364 4.335 4.343 53,073 -0.01(-0.19%)
May 14, 2015 4.339 4.360 4.335 4.352 28,374 +0.01(+0.19%)
May 13, 2015 4.360 4.368 4.327 4.344 42,719 -0.01(-0.19%)
May 12, 2015 4.335 4.357 4.331 4.352 38,629 -0.01(-0.28%)
May 11, 2015 4.397 4.397 4.364 4.364 47,108 -0.02(-0.44%)
May 08, 2015 4.405 4.405 4.383 4.383 31,094 -0.00(-0.03%)
May 07, 2015 4.389 4.397 4.364 4.385 56,707 +0.02(+0.38%)
May 06, 2015 4.364 4.371 4.362 4.368 25,482 +0.01(+0.28%)
May 05, 2015 4.352 4.372 4.352 4.356 68,154 +0.00(+0.00%)
May 04, 2015 4.393 4.410 4.356 4.356 71,945 -0.03(-0.65%)
May 01, 2015 4.385 4.393 4.372 4.385 35,697 +0.02(+0.47%)
Apr 30, 2015 4.327 4.364 4.321 4.364 49,700 +0.05(+1.14%)
Apr 29, 2015 4.323 4.327 4.315 4.315 12,874 -0.01(-0.28%)
Apr 28, 2015 4.319 4.331 4.315 4.327 73,891 +0.02(+0.38%)
Apr 27, 2015 4.315 4.319 4.303 4.311 49,330 -0.01(-0.28%)
Apr 24, 2015 4.327 4.327 4.315 4.323 27,327 +0.00(+0.00%)
Apr 23, 2015 4.327 4.336 4.319 4.323 31,081 -0.01(-0.28%)
Apr 22, 2015 4.331 4.340 4.327 4.336 34,884 +0.00(+0.09%)
Apr 21, 2015 4.319 4.331 4.315 4.331 22,010 +0.01(+0.25%)
Apr 20, 2015 4.327 4.331 4.319 4.321 55,030 +0.01(+0.12%)
Apr 17, 2015 4.323 4.323 4.303 4.315 45,787 +0.00(+0.09%)
Apr 16, 2015 4.319 4.319 4.297 4.311 46,966 +0.00(+0.00%)
Apr 15, 2015 4.315 4.323 4.303 4.311 55,338 +0.00(+0.00%)
Apr 14, 2015 4.315 4.315 4.303 4.311 34,735 +0.02(+0.48%)
Apr 13, 2015 4.319 4.319 4.291 4.291 26,642 -0.00(-0.10%)
Apr 10, 2015 4.315 4.315 4.295 4.295 32,954 +0.00(+0.10%)
Apr 09, 2015 4.311 4.315 4.287 4.291 43,335 +0.00(+0.00%)
Apr 08, 2015 4.303 4.315 4.282 4.291 88,509 -0.03(-0.72%)
Apr 07, 2015 4.287 4.322 4.287 4.322 55,863 +0.02(+0.44%)
Apr 06, 2015 4.282 4.307 4.282 4.303 74,064 -0.01(-0.19%)
Apr 02, 2015 4.299 4.311 4.311 4.311 45,371 +0.01(+0.19%)
Apr 01, 2015 4.323 4.323 4.270 4.303 30,167 +0.01(+0.28%)
Mar 31, 2015 4.278 4.295 4.274 4.291 61,740 +0.00(+0.09%)
Mar 30, 2015 4.311 4.311 4.278 4.287 20,774 +0.01(+0.16%)
Mar 27, 2015 4.291 4.291 4.279 4.280 28,031 +0.00(+0.03%)
Mar 26, 2015 4.278 4.295 4.266 4.278 54,411 +0.01(+0.19%)
Mar 25, 2015 4.266 4.278 4.246 4.270 62,334 +0.01(+0.29%)
Mar 24, 2015 4.246 4.262 4.238 4.258 96,757 -0.02(-0.47%)
Mar 23, 2015 4.238 4.279 4.238 4.278 50,503 +0.02(+0.38%)
Mar 20, 2015 4.266 4.287 4.258 4.262 32,924 -0.00(-0.10%)
Mar 19, 2015 4.262 4.307 4.258 4.266 58,756 -0.01(-0.19%)
Mar 18, 2015 4.307 4.307 4.258 4.274 70,959 -0.02(-0.57%)
Mar 17, 2015 4.295 4.299 4.258 4.299 83,609 +0.02(+0.38%)
Mar 16, 2015 4.315 4.319 4.282 4.282 79,173 -0.02(-0.47%)
Mar 13, 2015 4.299 4.307 4.287 4.303 28,576 +0.01(+0.19%)
Mar 12, 2015 4.315 4.315 4.287 4.295 100,187 -0.02(-0.56%)
Mar 11, 2015 4.323 4.331 4.307 4.319 21,669 +0.00(+0.00%)
Mar 10, 2015 4.339 4.355 4.315 4.319 104,843 -0.00(-0.09%)
Mar 09, 2015 4.331 4.331 4.307 4.323 57,319 +0.02(+0.37%)
Mar 06, 2015 4.327 4.331 4.307 4.307 82,599 -0.03(-0.74%)
Mar 05, 2015 4.331 4.351 4.331 4.339 60,884 +0.01(+0.19%)
Mar 04, 2015 4.315 4.331 4.307 4.331 36,390 +0.02(+0.56%)
Mar 03, 2015 4.319 4.319 4.307 4.307 90,395 -0.02(-0.46%)
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.