PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.187 4.199 4.171 4.195 83,323 +0.01(+0.19%)
Feb 26, 2015 4.199 4.218 4.183 4.187 51,478 -0.03(-0.65%)
Feb 25, 2015 4.206 4.226 4.187 4.214 97,543 -0.02(-0.37%)
Feb 24, 2015 4.179 4.238 4.175 4.230 64,930 +0.05(+1.12%)
Feb 23, 2015 4.183 4.199 4.175 4.183 70,268 -0.01(-0.35%)
Feb 20, 2015 4.175 4.214 4.175 4.198 49,940 +0.01(+0.34%)
Feb 19, 2015 4.171 4.187 4.171 4.184 38,628 +0.00(+0.11%)
Feb 18, 2015 4.152 4.206 4.136 4.179 77,269 +0.05(+1.13%)
Feb 17, 2015 4.183 4.202 4.124 4.132 196,684 -0.05(-1.12%)
Feb 13, 2015 4.222 4.179 4.179 4.179 47,411 -0.00(-0.11%)
Feb 12, 2015 4.175 4.187 4.175 4.184 46,680 +0.00(+0.11%)
Feb 11, 2015 4.175 4.195 4.168 4.179 29,456 +0.00(+0.09%)
Feb 10, 2015 4.187 4.210 4.163 4.175 123,066 -0.01(-0.19%)
Feb 09, 2015 4.144 4.183 4.144 4.183 42,126 +0.02(+0.47%)
Feb 06, 2015 4.140 4.164 4.133 4.164 96,064 +0.02(+0.37%)
Feb 05, 2015 4.179 4.179 4.133 4.148 99,152 +0.00(+0.09%)
Feb 04, 2015 4.183 4.183 4.144 4.144 99,103 -0.03(-0.78%)
Feb 03, 2015 4.140 4.210 4.123 4.177 136,267 +0.05(+1.25%)
Feb 02, 2015 4.121 4.136 4.106 4.125 64,882 +0.02(+0.47%)
Jan 30, 2015 4.106 4.117 4.094 4.106 30,672 +0.00(+0.09%)
Jan 29, 2015 4.133 4.133 4.071 4.102 49,691 -0.02(-0.47%)
Jan 28, 2015 4.106 4.140 4.106 4.121 51,082 +0.02(+0.38%)
Jan 27, 2015 4.109 4.113 4.090 4.106 72,218 -0.00(-0.09%)
Jan 26, 2015 4.121 4.125 4.106 4.109 50,687 +0.00(+0.09%)
Jan 23, 2015 4.071 4.109 4.071 4.106 67,211 +0.03(+0.86%)
Jan 22, 2015 4.086 4.090 4.070 4.071 84,004 +0.00(+0.10%)
Jan 21, 2015 4.082 4.102 4.047 4.067 291,663 -0.03(-0.66%)
Jan 20, 2015 4.125 4.134 4.086 4.094 126,319 -0.05(-1.12%)
Jan 16, 2015 4.148 4.148 4.109 4.140 98,083 +0.00(+0.09%)
Jan 15, 2015 4.098 4.136 4.098 4.136 55,706 +0.03(+0.66%)
Jan 14, 2015 4.133 4.140 4.086 4.109 141,144 -0.06(-1.39%)
Jan 13, 2015 4.125 4.195 4.125 4.167 75,982 +0.02(+0.56%)
Jan 12, 2015 4.152 4.164 4.129 4.144 48,506 -0.01(-0.19%)
Jan 09, 2015 4.164 4.191 4.136 4.152 46,492 -0.02(-0.37%)
Jan 08, 2015 4.175 4.188 4.161 4.167 102,255 +0.02(+0.56%)
Jan 07, 2015 4.125 4.179 4.125 4.144 123,764 +0.03(+0.84%)
Jan 06, 2015 4.113 4.137 4.083 4.110 125,999 -0.00(-0.09%)
Jan 05, 2015 4.152 4.221 4.102 4.113 207,648 -0.03(-0.74%)
Jan 02, 2015 4.102 4.187 4.090 4.144 212,616 +0.05(+1.22%)
Dec 31, 2014 4.090 4.094 4.094 4.094 192,488 +0.00(+0.09%)
Dec 30, 2014 4.129 4.160 4.075 4.090 228,686 -0.07(-1.57%)
Dec 29, 2014 4.094 4.202 4.094 4.156 98,582 +0.05(+1.12%)
Dec 26, 2014 4.067 4.113 4.067 4.110 59,432 +0.01(+0.28%)
Dec 24, 2014 4.098 4.098 4.098 4.098 73,353 -0.03(-0.66%)
Dec 23, 2014 4.110 4.137 4.110 4.125 93,580 +0.00(+0.09%)
Dec 22, 2014 4.183 4.183 4.099 4.122 218,773 -0.02(-0.55%)
Dec 19, 2014 4.156 4.156 4.137 4.144 79,420 +0.00(+0.00%)
Dec 18, 2014 4.167 4.167 4.122 4.144 72,839 +0.00(+0.00%)
Dec 17, 2014 4.114 4.150 4.103 4.144 41,085 +0.03(+0.74%)
Dec 16, 2014 4.099 4.129 4.080 4.114 72,957 -0.02(-0.37%)
Dec 15, 2014 4.064 4.167 4.061 4.129 184,881 +0.07(+1.69%)
Dec 12, 2014 4.137 4.160 4.056 4.061 123,584 -0.08(-1.84%)
Dec 11, 2014 4.137 4.167 4.137 4.137 38,803 -0.00(-0.09%)
Dec 10, 2014 4.171 4.190 4.137 4.141 56,101 -0.05(-1.09%)
Dec 09, 2014 4.179 4.217 4.179 4.186 54,047 -0.04(-0.99%)
Dec 08, 2014 4.194 4.251 4.183 4.228 78,363 +0.03(+0.81%)
Dec 05, 2014 4.202 4.251 4.191 4.194 96,595 -0.03(-0.72%)
Dec 04, 2014 4.213 4.255 4.179 4.225 70,601 -0.01(-0.35%)
Dec 03, 2014 4.228 4.239 4.191 4.239 57,723 -0.01(-0.28%)
Dec 02, 2014 4.247 4.281 4.228 4.251 89,542 +0.02(+0.45%)
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.