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 (%)
May 29, 2015 4.345 4.357 4.341 4.353 32,491 +0.01(+0.19%)
May 28, 2015 4.353 4.353 4.336 4.345 28,533 -0.00(-0.09%)
May 27, 2015 4.357 4.373 4.340 4.349 56,599 -0.00(-0.05%)
May 26, 2015 4.336 4.351 4.328 4.351 21,177 +0.01(+0.12%)
May 22, 2015 4.349 4.346 4.346 4.346 85,477 +0.01(+0.12%)
May 21, 2015 4.332 4.340 4.307 4.340 52,146 +0.02(+0.57%)
May 20, 2015 4.332 4.357 4.283 4.316 92,325 -0.01(-0.19%)
May 19, 2015 4.320 4.328 4.308 4.324 102,233 +0.02(+0.57%)
May 18, 2015 4.353 4.353 4.221 4.299 119,335 -0.05(-1.04%)
May 15, 2015 4.365 4.365 4.336 4.344 53,061 -0.01(-0.19%)
May 14, 2015 4.340 4.361 4.336 4.353 28,367 +0.01(+0.19%)
May 13, 2015 4.361 4.369 4.328 4.345 42,709 -0.01(-0.19%)
May 12, 2015 4.336 4.358 4.332 4.353 38,620 -0.01(-0.28%)
May 11, 2015 4.398 4.398 4.365 4.365 47,097 -0.02(-0.44%)
May 08, 2015 4.406 4.406 4.384 4.384 31,087 -0.00(-0.03%)
May 07, 2015 4.390 4.398 4.365 4.386 56,694 +0.02(+0.38%)
May 06, 2015 4.365 4.372 4.363 4.369 25,476 +0.01(+0.28%)
May 05, 2015 4.353 4.373 4.353 4.357 68,139 +0.00(+0.00%)
May 04, 2015 4.394 4.411 4.357 4.357 71,929 -0.03(-0.65%)
May 01, 2015 4.386 4.394 4.373 4.386 35,689 +0.02(+0.47%)
Apr 30, 2015 4.328 4.365 4.322 4.365 49,689 +0.05(+1.14%)
Apr 29, 2015 4.324 4.328 4.316 4.316 12,871 -0.01(-0.28%)
Apr 28, 2015 4.320 4.332 4.316 4.328 73,874 +0.02(+0.38%)
Apr 27, 2015 4.316 4.320 4.304 4.312 49,319 -0.01(-0.28%)
Apr 24, 2015 4.328 4.328 4.316 4.324 27,321 +0.00(+0.00%)
Apr 23, 2015 4.328 4.337 4.320 4.324 31,074 -0.01(-0.28%)
Apr 22, 2015 4.332 4.341 4.328 4.337 34,877 +0.00(+0.09%)
Apr 21, 2015 4.320 4.332 4.316 4.332 22,005 +0.01(+0.25%)
Apr 20, 2015 4.328 4.332 4.320 4.322 55,017 +0.01(+0.13%)
Apr 17, 2015 4.324 4.324 4.304 4.316 45,776 +0.00(+0.09%)
Apr 16, 2015 4.320 4.320 4.298 4.312 46,956 +0.00(+0.00%)
Apr 15, 2015 4.316 4.324 4.304 4.312 55,326 +0.00(+0.00%)
Apr 14, 2015 4.316 4.316 4.304 4.312 34,727 +0.02(+0.48%)
Apr 13, 2015 4.320 4.320 4.292 4.292 26,636 -0.00(-0.10%)
Apr 10, 2015 4.316 4.316 4.296 4.296 32,946 +0.00(+0.10%)
Apr 09, 2015 4.312 4.316 4.287 4.292 43,325 +0.00(+0.00%)
Apr 08, 2015 4.304 4.316 4.283 4.292 88,489 -0.03(-0.72%)
Apr 07, 2015 4.288 4.323 4.288 4.323 55,851 +0.02(+0.44%)
Apr 06, 2015 4.283 4.308 4.283 4.304 74,047 -0.01(-0.19%)
Apr 02, 2015 4.300 4.312 4.312 4.312 45,361 +0.01(+0.19%)
Apr 01, 2015 4.324 4.324 4.271 4.304 30,160 +0.01(+0.28%)
Mar 31, 2015 4.279 4.296 4.275 4.292 61,725 +0.00(+0.09%)
Mar 30, 2015 4.312 4.312 4.279 4.288 20,770 +0.01(+0.16%)
Mar 27, 2015 4.292 4.292 4.280 4.281 28,025 +0.00(+0.03%)
Mar 26, 2015 4.279 4.296 4.267 4.279 54,399 +0.01(+0.19%)
Mar 25, 2015 4.267 4.279 4.247 4.271 62,320 +0.01(+0.29%)
Mar 24, 2015 4.247 4.263 4.239 4.259 96,735 -0.02(-0.47%)
Mar 23, 2015 4.239 4.280 4.239 4.279 50,491 +0.02(+0.38%)
Mar 20, 2015 4.267 4.288 4.259 4.263 32,916 -0.00(-0.09%)
Mar 19, 2015 4.263 4.308 4.259 4.267 58,742 -0.01(-0.19%)
Mar 18, 2015 4.308 4.308 4.259 4.275 70,943 -0.02(-0.57%)
Mar 17, 2015 4.296 4.300 4.259 4.300 83,590 +0.02(+0.38%)
Mar 16, 2015 4.316 4.320 4.283 4.283 79,155 -0.02(-0.47%)
Mar 13, 2015 4.300 4.308 4.288 4.304 28,570 +0.01(+0.19%)
Mar 12, 2015 4.316 4.316 4.288 4.296 100,164 -0.02(-0.56%)
Mar 11, 2015 4.324 4.332 4.308 4.320 21,664 +0.00(+0.00%)
Mar 10, 2015 4.340 4.356 4.316 4.320 104,819 -0.00(-0.09%)
Mar 09, 2015 4.332 4.332 4.308 4.324 57,306 +0.02(+0.37%)
Mar 06, 2015 4.328 4.332 4.308 4.308 82,581 -0.03(-0.74%)
Mar 05, 2015 4.332 4.352 4.332 4.340 60,870 +0.01(+0.19%)
Mar 04, 2015 4.316 4.332 4.308 4.332 36,382 +0.02(+0.56%)
Mar 03, 2015 4.320 4.320 4.308 4.308 90,375 -0.02(-0.47%)
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.