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 (%)
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%)
Mar 02, 2015 4.359 4.359 4.315 4.327 62,074 +0.00(+0.00%)
Feb 27, 2015 4.319 4.331 4.303 4.327 80,773 +0.01(+0.19%)
Feb 26, 2015 4.331 4.351 4.315 4.319 49,903 -0.03(-0.65%)
Feb 25, 2015 4.339 4.359 4.319 4.347 94,559 -0.02(-0.37%)
Feb 24, 2015 4.311 4.371 4.307 4.363 62,943 +0.05(+1.12%)
Feb 23, 2015 4.315 4.331 4.307 4.315 68,118 -0.02(-0.35%)
Feb 20, 2015 4.307 4.347 4.307 4.330 48,412 +0.01(+0.34%)
Feb 19, 2015 4.303 4.319 4.303 4.316 37,446 +0.00(+0.11%)
Feb 18, 2015 4.283 4.339 4.267 4.311 74,905 +0.05(+1.13%)
Feb 17, 2015 4.315 4.335 4.255 4.263 190,667 -0.05(-1.12%)
Feb 13, 2015 4.355 4.311 4.311 4.311 45,960 -0.00(-0.11%)
Feb 12, 2015 4.307 4.319 4.307 4.316 45,252 +0.00(+0.11%)
Feb 11, 2015 4.307 4.327 4.300 4.311 28,555 +0.00(+0.09%)
Feb 10, 2015 4.319 4.343 4.295 4.307 119,301 -0.01(-0.19%)
Feb 09, 2015 4.275 4.315 4.275 4.315 40,837 +0.02(+0.47%)
Feb 06, 2015 4.271 4.295 4.263 4.295 93,125 +0.02(+0.37%)
Feb 05, 2015 4.311 4.311 4.263 4.279 96,118 +0.00(+0.09%)
Feb 04, 2015 4.315 4.315 4.275 4.275 96,071 -0.03(-0.78%)
Feb 03, 2015 4.271 4.343 4.253 4.308 132,098 +0.05(+1.25%)
Feb 02, 2015 4.251 4.267 4.235 4.255 62,897 +0.02(+0.47%)
Jan 30, 2015 4.235 4.247 4.223 4.235 29,734 +0.00(+0.09%)
Jan 29, 2015 4.263 4.263 4.199 4.231 48,170 -0.02(-0.47%)
Jan 28, 2015 4.235 4.271 4.235 4.251 49,519 +0.02(+0.38%)
Jan 27, 2015 4.239 4.243 4.219 4.235 70,008 -0.00(-0.09%)
Jan 26, 2015 4.251 4.255 4.235 4.239 49,136 +0.00(+0.09%)
Jan 23, 2015 4.199 4.239 4.199 4.235 65,155 +0.04(+0.86%)
Jan 22, 2015 4.215 4.219 4.199 4.199 81,434 +0.00(+0.10%)
Jan 21, 2015 4.211 4.231 4.175 4.195 282,739 -0.03(-0.66%)
Jan 20, 2015 4.255 4.264 4.215 4.223 122,454 -0.05(-1.12%)
Jan 16, 2015 4.279 4.279 4.239 4.271 95,082 +0.00(+0.09%)
Jan 15, 2015 4.227 4.267 4.227 4.267 54,002 +0.03(+0.66%)
Jan 14, 2015 4.263 4.271 4.215 4.239 136,825 -0.06(-1.39%)
Jan 13, 2015 4.255 4.327 4.255 4.299 73,657 +0.02(+0.56%)
Jan 12, 2015 4.283 4.295 4.259 4.275 47,021 -0.01(-0.19%)
Jan 09, 2015 4.295 4.323 4.267 4.283 45,069 -0.02(-0.37%)
Jan 08, 2015 4.307 4.320 4.292 4.299 99,127 +0.02(+0.56%)
Jan 07, 2015 4.255 4.311 4.255 4.275 119,978 +0.04(+0.84%)
Jan 06, 2015 4.243 4.267 4.212 4.239 122,144 -0.00(-0.09%)
Jan 05, 2015 4.283 4.354 4.231 4.243 201,295 -0.03(-0.74%)
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.