PCM Fund, Inc. (NY: PCM )

8.910 +0.360 (+4.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.670 4.694 4.655 4.665 44,489 +0.00(+0.00%)
Sep 29, 2015 4.786 4.786 4.665 4.665 26,895 -0.06(-1.25%)
Sep 28, 2015 4.733 4.758 4.719 4.724 27,565 -0.04(-0.82%)
Sep 25, 2015 4.763 4.799 4.748 4.763 21,838 -0.02(-0.51%)
Sep 24, 2015 4.768 4.802 4.724 4.787 16,539 -0.03(-0.61%)
Sep 23, 2015 4.792 4.881 4.758 4.817 45,253 -0.00(-0.10%)
Sep 22, 2015 4.719 4.866 4.719 4.822 47,167 +0.04(+0.82%)
Sep 21, 2015 4.758 4.792 4.753 4.782 23,750 -0.01(-0.20%)
Sep 18, 2015 4.694 4.925 4.694 4.792 44,281 +0.06(+1.24%)
Sep 17, 2015 4.684 4.733 4.517 4.733 67,951 +0.05(+1.05%)
Sep 16, 2015 4.645 4.773 4.645 4.684 118,513 +0.03(+0.63%)
Sep 15, 2015 4.630 4.674 4.630 4.655 65,696 +0.00(+0.11%)
Sep 14, 2015 4.635 4.660 4.635 4.650 119,073 -0.01(-0.21%)
Sep 11, 2015 4.625 4.670 4.625 4.660 20,168 +0.01(+0.21%)
Sep 10, 2015 4.655 4.655 4.640 4.650 38,829 -0.00(-0.11%)
Sep 09, 2015 4.684 4.684 4.635 4.655 74,276 -0.03(-0.63%)
Sep 08, 2015 4.694 4.713 4.679 4.684 46,918 -0.03(-0.72%)
Sep 04, 2015 4.679 4.718 4.718 4.718 35,117 +0.00(+0.00%)
Sep 03, 2015 4.723 4.733 4.689 4.718 54,660 -0.03(-0.62%)
Sep 02, 2015 4.679 4.772 4.679 4.748 57,472 +0.06(+1.35%)
Sep 01, 2015 4.665 4.689 4.660 4.684 80,202 -0.01(-0.31%)
Aug 31, 2015 4.636 4.699 4.636 4.699 16,100 +0.03(+0.63%)
Aug 28, 2015 4.645 4.670 4.631 4.670 43,503 -0.01(-0.21%)
Aug 27, 2015 4.606 4.679 4.606 4.679 77,532 +0.07(+1.59%)
Aug 26, 2015 4.597 4.608 4.582 4.606 60,137 +0.02(+0.53%)
Aug 25, 2015 4.553 4.587 4.541 4.582 88,162 +0.05(+1.07%)
Aug 24, 2015 4.017 4.543 3.895 4.533 181,491 -0.04(-0.96%)
Aug 21, 2015 4.582 4.606 4.533 4.577 66,387 -0.02(-0.53%)
Aug 20, 2015 4.602 4.636 4.572 4.602 123,163 -0.02(-0.42%)
Aug 19, 2015 4.606 4.645 4.597 4.621 90,517 -0.03(-0.73%)
Aug 18, 2015 4.645 4.675 4.645 4.655 36,485 -0.02(-0.52%)
Aug 17, 2015 4.660 4.689 4.645 4.679 81,900 +0.01(+0.31%)
Aug 14, 2015 4.626 4.665 4.626 4.665 67,089 +0.01(+0.31%)
Aug 13, 2015 4.679 4.682 4.626 4.650 173,999 -0.04(-0.93%)
Aug 12, 2015 4.699 4.704 4.670 4.694 53,504 -0.01(-0.31%)
Aug 11, 2015 4.684 4.723 4.675 4.709 35,134 +0.02(+0.52%)
Aug 10, 2015 4.665 4.684 4.660 4.684 80,276 +0.01(+0.31%)
Aug 07, 2015 4.718 4.718 4.660 4.670 53,827 -0.04(-0.82%)
Aug 06, 2015 4.684 4.718 4.670 4.708 28,820 +0.01(+0.30%)
Aug 05, 2015 4.718 4.723 4.684 4.694 67,684 -0.03(-0.70%)
Aug 04, 2015 4.713 4.747 4.708 4.728 48,184 +0.01(+0.20%)
Aug 03, 2015 4.733 4.742 4.679 4.718 77,920 +0.01(+0.21%)
Jul 31, 2015 4.670 4.713 4.660 4.708 79,212 +0.05(+1.04%)
Jul 30, 2015 4.650 4.665 4.646 4.660 44,144 +0.01(+0.31%)
Jul 29, 2015 4.665 4.694 4.645 4.646 96,822 -0.01(-0.31%)
Jul 28, 2015 4.665 4.689 4.655 4.660 64,592 -0.00(-0.05%)
Jul 27, 2015 4.752 4.758 4.655 4.662 67,434 -0.07(-1.58%)
Jul 24, 2015 4.737 4.761 4.718 4.737 36,395 +0.01(+0.31%)
Jul 23, 2015 4.786 4.786 4.723 4.723 31,643 -0.03(-0.71%)
Jul 22, 2015 4.757 4.768 4.747 4.757 30,665 +0.01(+0.20%)
Jul 21, 2015 4.791 4.815 4.733 4.747 59,370 -0.05(-1.11%)
Jul 20, 2015 4.848 4.853 4.800 4.800 40,918 -0.03(-0.70%)
Jul 17, 2015 4.839 4.858 4.834 4.834 44,796 -0.02(-0.50%)
Jul 16, 2015 4.902 4.911 4.853 4.858 102,059 +0.00(+0.00%)
Jul 15, 2015 4.863 4.863 4.853 4.858 27,555 -0.00(-0.10%)
Jul 14, 2015 4.853 4.863 4.843 4.863 73,551 +0.02(+0.40%)
Jul 13, 2015 4.834 4.858 4.834 4.844 51,439 +0.01(+0.30%)
Jul 10, 2015 4.800 4.882 4.800 4.829 48,399 +0.01(+0.30%)
Jul 09, 2015 4.853 4.853 4.815 4.815 38,658 -0.01(-0.30%)
Jul 08, 2015 4.805 4.829 4.796 4.829 28,358 +0.00(+0.00%)
Jul 07, 2015 4.805 4.839 4.796 4.829 53,333 +0.01(+0.30%)
Jul 06, 2015 4.791 4.823 4.776 4.815 63,281 -0.00(-0.10%)
Jul 02, 2015 4.820 4.820 4.820 4.820 82,240 +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.