PCM Fund, Inc. (NY: PCM )

7.925 +0.025 (+0.32%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.891 3.944 3.891 3.944 19,182 +0.02(+0.63%)
Aug 28, 2015 3.899 3.920 3.887 3.920 51,828 -0.01(-0.21%)
Aug 27, 2015 3.866 3.928 3.866 3.928 92,370 +0.06(+1.59%)
Aug 26, 2015 3.858 3.868 3.846 3.866 71,646 +0.02(+0.53%)
Aug 25, 2015 3.821 3.850 3.812 3.846 105,034 +0.04(+1.07%)
Aug 24, 2015 3.372 3.813 3.270 3.805 216,224 -0.04(-0.96%)
Aug 21, 2015 3.846 3.866 3.805 3.842 79,092 -0.02(-0.53%)
Aug 20, 2015 3.862 3.891 3.838 3.862 146,733 -0.02(-0.42%)
Aug 19, 2015 3.866 3.899 3.858 3.879 107,840 -0.03(-0.73%)
Aug 18, 2015 3.899 3.924 3.899 3.907 43,468 -0.02(-0.52%)
Aug 17, 2015 3.911 3.936 3.899 3.928 97,574 +0.01(+0.31%)
Aug 14, 2015 3.883 3.915 3.883 3.915 79,928 +0.01(+0.31%)
Aug 13, 2015 3.928 3.930 3.883 3.903 207,299 -0.04(-0.93%)
Aug 12, 2015 3.944 3.948 3.920 3.940 63,743 -0.01(-0.31%)
Aug 11, 2015 3.932 3.965 3.924 3.952 41,858 +0.02(+0.52%)
Aug 10, 2015 3.916 3.932 3.912 3.932 95,639 +0.01(+0.31%)
Aug 07, 2015 3.960 3.960 3.912 3.920 64,128 -0.03(-0.82%)
Aug 06, 2015 3.932 3.960 3.920 3.952 34,336 +0.01(+0.30%)
Aug 05, 2015 3.960 3.964 3.932 3.940 80,637 -0.03(-0.70%)
Aug 04, 2015 3.956 3.985 3.952 3.968 57,405 +0.01(+0.20%)
Aug 03, 2015 3.972 3.980 3.928 3.960 92,832 +0.01(+0.20%)
Jul 31, 2015 3.920 3.956 3.912 3.952 94,371 +0.04(+1.04%)
Jul 30, 2015 3.903 3.916 3.899 3.912 52,592 +0.01(+0.31%)
Jul 29, 2015 3.916 3.940 3.899 3.899 115,351 -0.01(-0.31%)
Jul 28, 2015 3.916 3.936 3.908 3.912 76,954 -0.00(-0.05%)
Jul 27, 2015 3.989 3.993 3.908 3.914 80,339 -0.06(-1.58%)
Jul 24, 2015 3.976 3.996 3.960 3.976 43,360 +0.01(+0.31%)
Jul 23, 2015 4.017 4.017 3.964 3.964 37,698 -0.03(-0.71%)
Jul 22, 2015 3.993 4.002 3.985 3.993 36,534 +0.01(+0.20%)
Jul 21, 2015 4.021 4.041 3.972 3.985 70,732 -0.04(-1.11%)
Jul 20, 2015 4.070 4.074 4.029 4.029 48,748 -0.03(-0.70%)
Jul 17, 2015 4.062 4.078 4.057 4.057 53,369 -0.02(-0.50%)
Jul 16, 2015 4.114 4.122 4.074 4.078 121,590 +0.00(+0.00%)
Jul 15, 2015 4.082 4.082 4.074 4.078 32,828 -0.00(-0.10%)
Jul 14, 2015 4.074 4.082 4.065 4.082 87,627 +0.02(+0.40%)
Jul 13, 2015 4.057 4.078 4.057 4.066 61,283 +0.01(+0.30%)
Jul 10, 2015 4.029 4.098 4.029 4.053 57,662 +0.01(+0.30%)
Jul 09, 2015 4.074 4.074 4.041 4.041 46,057 -0.01(-0.30%)
Jul 08, 2015 4.033 4.053 4.025 4.053 33,785 +0.00(+0.00%)
Jul 07, 2015 4.033 4.061 4.025 4.053 63,539 +0.01(+0.30%)
Jul 06, 2015 4.021 4.049 4.009 4.041 75,391 -0.00(-0.10%)
Jul 02, 2015 4.045 4.045 4.045 4.045 97,979 +0.00(+0.00%)
Jul 01, 2015 4.049 4.053 4.041 4.045 36,568 +0.00(+0.10%)
Jun 30, 2015 3.969 4.049 3.969 4.041 110,378 +0.07(+1.82%)
Jun 29, 2015 3.965 3.981 3.856 3.969 321,620 -0.07(-1.69%)
Jun 26, 2015 4.122 4.122 4.033 4.037 143,193 -0.07(-1.76%)
Jun 25, 2015 4.166 4.166 4.110 4.110 44,518 -0.05(-1.16%)
Jun 24, 2015 4.202 4.222 4.142 4.158 36,983 -0.05(-1.24%)
Jun 23, 2015 4.186 4.355 4.130 4.210 138,357 +0.01(+0.19%)
Jun 22, 2015 4.218 4.218 4.202 4.202 14,271 -0.00(-0.10%)
Jun 19, 2015 4.214 4.218 4.194 4.206 31,393 -0.00(-0.10%)
Jun 18, 2015 4.206 4.271 4.182 4.210 69,142 +0.02(+0.38%)
Jun 17, 2015 4.190 4.218 4.190 4.194 54,729 -0.00(-0.10%)
Jun 16, 2015 4.202 4.214 4.190 4.198 14,077 +0.01(+0.19%)
Jun 15, 2015 4.170 4.234 4.170 4.190 70,505 -0.02(-0.48%)
Jun 12, 2015 4.190 4.226 4.190 4.210 28,088 -0.01(-0.19%)
Jun 11, 2015 4.230 4.230 4.190 4.218 62,845 -0.02(-0.38%)
Jun 10, 2015 4.267 4.295 4.222 4.234 64,248 -0.06(-1.40%)
Jun 09, 2015 4.234 4.295 4.218 4.295 77,948 +0.03(+0.75%)
Jun 08, 2015 4.271 4.296 4.251 4.263 34,203 -0.02(-0.56%)
Jun 05, 2015 4.338 4.354 4.279 4.286 51,882 -0.04(-0.92%)
Jun 04, 2015 4.298 4.430 4.271 4.326 97,002 +0.03(+0.74%)
Jun 03, 2015 4.271 4.302 4.259 4.294 51,702 +0.03(+0.65%)
Jun 02, 2015 4.239 4.326 4.230 4.267 77,902 +0.03(+0.66%)
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.