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 (%)
Jul 31, 2015 4.043 4.081 4.035 4.077 91,484 +0.04(+1.04%)
Jul 30, 2015 4.027 4.039 4.022 4.035 50,983 +0.01(+0.31%)
Jul 29, 2015 4.039 4.064 4.022 4.022 111,822 -0.01(-0.31%)
Jul 28, 2015 4.039 4.060 4.031 4.035 74,600 -0.00(-0.05%)
Jul 27, 2015 4.114 4.119 4.031 4.037 77,881 -0.06(-1.58%)
Jul 24, 2015 4.102 4.123 4.085 4.102 42,034 +0.01(+0.31%)
Jul 23, 2015 4.144 4.144 4.089 4.089 36,545 -0.03(-0.71%)
Jul 22, 2015 4.119 4.129 4.110 4.119 35,416 +0.01(+0.20%)
Jul 21, 2015 4.148 4.169 4.098 4.110 68,568 -0.05(-1.11%)
Jul 20, 2015 4.198 4.202 4.156 4.156 47,257 -0.03(-0.70%)
Jul 17, 2015 4.190 4.206 4.186 4.186 51,736 -0.02(-0.50%)
Jul 16, 2015 4.244 4.252 4.202 4.206 117,870 +0.00(+0.00%)
Jul 15, 2015 4.211 4.211 4.202 4.206 31,824 -0.00(-0.10%)
Jul 14, 2015 4.202 4.211 4.194 4.211 84,946 +0.02(+0.40%)
Jul 13, 2015 4.186 4.206 4.186 4.194 59,408 +0.01(+0.30%)
Jul 10, 2015 4.156 4.227 4.156 4.181 55,898 +0.01(+0.30%)
Jul 09, 2015 4.202 4.202 4.169 4.169 44,648 -0.01(-0.30%)
Jul 08, 2015 4.161 4.181 4.152 4.181 32,751 +0.00(+0.00%)
Jul 07, 2015 4.161 4.190 4.152 4.181 61,595 +0.01(+0.30%)
Jul 06, 2015 4.148 4.176 4.136 4.169 73,085 -0.00(-0.10%)
Jul 02, 2015 4.173 4.173 4.173 4.173 94,981 +0.00(+0.00%)
Jul 01, 2015 4.177 4.181 4.169 4.173 35,449 +0.00(+0.10%)
Jun 30, 2015 4.094 4.177 4.094 4.169 107,001 +0.07(+1.82%)
Jun 29, 2015 4.090 4.107 3.978 4.094 311,780 -0.07(-1.69%)
Jun 26, 2015 4.252 4.252 4.161 4.165 138,812 -0.07(-1.76%)
Jun 25, 2015 4.298 4.298 4.239 4.239 43,156 -0.05(-1.16%)
Jun 24, 2015 4.335 4.356 4.273 4.289 35,851 -0.05(-1.24%)
Jun 23, 2015 4.318 4.492 4.260 4.343 134,124 +0.01(+0.19%)
Jun 22, 2015 4.351 4.351 4.335 4.335 13,835 -0.00(-0.10%)
Jun 19, 2015 4.347 4.351 4.327 4.339 30,432 -0.00(-0.10%)
Jun 18, 2015 4.339 4.405 4.314 4.343 67,027 +0.02(+0.38%)
Jun 17, 2015 4.322 4.351 4.322 4.327 53,054 -0.00(-0.10%)
Jun 16, 2015 4.335 4.347 4.322 4.331 13,646 +0.01(+0.19%)
Jun 15, 2015 4.302 4.368 4.302 4.322 68,348 -0.02(-0.48%)
Jun 12, 2015 4.322 4.360 4.322 4.343 27,228 -0.01(-0.19%)
Jun 11, 2015 4.364 4.364 4.322 4.351 60,923 -0.02(-0.38%)
Jun 10, 2015 4.401 4.430 4.356 4.368 62,282 -0.06(-1.40%)
Jun 09, 2015 4.368 4.430 4.351 4.430 75,563 +0.03(+0.75%)
Jun 08, 2015 4.405 4.431 4.385 4.397 33,156 -0.02(-0.56%)
Jun 05, 2015 4.475 4.492 4.414 4.422 50,295 -0.04(-0.92%)
Jun 04, 2015 4.434 4.570 4.405 4.463 94,034 +0.03(+0.74%)
Jun 03, 2015 4.405 4.438 4.393 4.430 50,120 +0.03(+0.65%)
Jun 02, 2015 4.372 4.463 4.363 4.401 75,519 +0.03(+0.66%)
Jun 01, 2015 4.364 4.372 4.352 4.372 47,312 +0.02(+0.47%)
May 29, 2015 4.344 4.356 4.340 4.352 32,498 +0.01(+0.19%)
May 28, 2015 4.352 4.352 4.335 4.344 28,539 -0.00(-0.09%)
May 27, 2015 4.356 4.372 4.339 4.348 56,612 -0.00(-0.05%)
May 26, 2015 4.335 4.350 4.327 4.350 21,182 +0.01(+0.12%)
May 22, 2015 4.348 4.345 4.345 4.345 85,497 +0.01(+0.12%)
May 21, 2015 4.331 4.339 4.306 4.339 52,158 +0.02(+0.57%)
May 20, 2015 4.331 4.356 4.282 4.315 92,346 -0.01(-0.19%)
May 19, 2015 4.319 4.327 4.307 4.323 102,256 +0.02(+0.57%)
May 18, 2015 4.352 4.352 4.220 4.298 119,363 -0.05(-1.04%)
May 15, 2015 4.364 4.364 4.335 4.343 53,073 -0.01(-0.19%)
May 14, 2015 4.339 4.360 4.335 4.352 28,374 +0.01(+0.19%)
May 13, 2015 4.360 4.368 4.327 4.344 42,719 -0.01(-0.19%)
May 12, 2015 4.335 4.357 4.331 4.352 38,629 -0.01(-0.28%)
May 11, 2015 4.397 4.397 4.364 4.364 47,108 -0.02(-0.44%)
May 08, 2015 4.405 4.405 4.383 4.383 31,094 -0.00(-0.03%)
May 07, 2015 4.389 4.397 4.364 4.385 56,707 +0.02(+0.38%)
May 06, 2015 4.364 4.371 4.362 4.368 25,482 +0.01(+0.28%)
May 05, 2015 4.352 4.372 4.352 4.356 68,154 +0.00(+0.00%)
May 04, 2015 4.393 4.410 4.356 4.356 71,945 -0.03(-0.65%)
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.