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 (%)
Jul 31, 2015 4.044 4.082 4.036 4.078 91,463 +0.04(+1.04%)
Jul 30, 2015 4.028 4.040 4.023 4.036 50,971 +0.01(+0.31%)
Jul 29, 2015 4.040 4.065 4.023 4.023 111,797 -0.01(-0.31%)
Jul 28, 2015 4.040 4.061 4.032 4.036 74,583 -0.00(-0.05%)
Jul 27, 2015 4.115 4.120 4.032 4.038 77,863 -0.06(-1.58%)
Jul 24, 2015 4.103 4.124 4.086 4.103 42,024 +0.01(+0.31%)
Jul 23, 2015 4.145 4.145 4.090 4.090 36,537 -0.03(-0.71%)
Jul 22, 2015 4.120 4.130 4.111 4.120 35,408 +0.01(+0.20%)
Jul 21, 2015 4.149 4.170 4.099 4.111 68,553 -0.05(-1.11%)
Jul 20, 2015 4.199 4.203 4.157 4.157 47,246 -0.03(-0.70%)
Jul 17, 2015 4.191 4.207 4.186 4.186 51,724 -0.02(-0.50%)
Jul 16, 2015 4.245 4.253 4.203 4.207 117,843 +0.00(+0.00%)
Jul 15, 2015 4.212 4.212 4.203 4.207 31,817 -0.00(-0.10%)
Jul 14, 2015 4.203 4.212 4.195 4.212 84,926 +0.02(+0.40%)
Jul 13, 2015 4.186 4.207 4.186 4.195 59,395 +0.01(+0.30%)
Jul 10, 2015 4.157 4.228 4.157 4.182 55,885 +0.01(+0.30%)
Jul 09, 2015 4.203 4.203 4.170 4.170 44,637 -0.01(-0.30%)
Jul 08, 2015 4.162 4.182 4.153 4.182 32,744 +0.00(+0.00%)
Jul 07, 2015 4.162 4.191 4.153 4.182 61,581 +0.01(+0.30%)
Jul 06, 2015 4.149 4.177 4.137 4.170 73,068 -0.00(-0.10%)
Jul 02, 2015 4.174 4.174 4.174 4.174 94,959 +0.00(+0.00%)
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.