PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.015 4.069 4.015 4.069 18,591 +0.03(+0.63%)
Aug 28, 2015 4.023 4.044 4.010 4.044 50,231 -0.01(-0.21%)
Aug 27, 2015 3.989 4.053 3.989 4.053 89,523 +0.06(+1.59%)
Aug 26, 2015 3.981 3.991 3.968 3.989 69,438 +0.02(+0.53%)
Aug 25, 2015 3.943 3.973 3.933 3.968 101,797 +0.04(+1.07%)
Aug 24, 2015 3.479 3.934 3.374 3.926 209,561 -0.04(-0.96%)
Aug 21, 2015 3.968 3.989 3.926 3.964 76,654 -0.02(-0.53%)
Aug 20, 2015 3.985 4.015 3.960 3.985 142,211 -0.02(-0.42%)
Aug 19, 2015 3.989 4.023 3.981 4.002 104,517 -0.03(-0.73%)
Aug 18, 2015 4.023 4.048 4.023 4.032 42,128 -0.02(-0.52%)
Aug 17, 2015 4.036 4.061 4.023 4.053 94,567 +0.01(+0.31%)
Aug 14, 2015 4.006 4.040 4.006 4.040 77,465 +0.01(+0.31%)
Aug 13, 2015 4.053 4.055 4.006 4.027 200,911 -0.04(-0.93%)
Aug 12, 2015 4.069 4.074 4.044 4.065 61,779 -0.01(-0.31%)
Aug 11, 2015 4.057 4.091 4.048 4.078 40,568 +0.02(+0.52%)
Aug 10, 2015 4.040 4.057 4.036 4.057 92,692 +0.01(+0.31%)
Aug 07, 2015 4.086 4.086 4.036 4.044 62,152 -0.03(-0.82%)
Aug 06, 2015 4.057 4.086 4.044 4.078 33,278 +0.01(+0.30%)
Aug 05, 2015 4.086 4.090 4.057 4.066 78,152 -0.03(-0.70%)
Aug 04, 2015 4.082 4.111 4.078 4.094 55,636 +0.01(+0.20%)
Aug 03, 2015 4.099 4.107 4.053 4.086 89,971 +0.01(+0.21%)
Jul 31, 2015 4.044 4.082 4.036 4.078 91,463 +0.04(+1.04%)
Jul 30, 2015 4.028 4.040 4.023 4.036 50,971 +0.01(+0.31%)
Jul 29, 2015 4.040 4.065 4.023 4.023 111,797 -0.01(-0.31%)
Jul 28, 2015 4.040 4.061 4.032 4.036 74,583 -0.00(-0.05%)
Jul 27, 2015 4.115 4.120 4.032 4.038 77,863 -0.06(-1.58%)
Jul 24, 2015 4.103 4.124 4.086 4.103 42,024 +0.01(+0.31%)
Jul 23, 2015 4.145 4.145 4.090 4.090 36,537 -0.03(-0.71%)
Jul 22, 2015 4.120 4.130 4.111 4.120 35,408 +0.01(+0.20%)
Jul 21, 2015 4.149 4.170 4.099 4.111 68,553 -0.05(-1.11%)
Jul 20, 2015 4.199 4.203 4.157 4.157 47,246 -0.03(-0.70%)
Jul 17, 2015 4.191 4.207 4.186 4.186 51,724 -0.02(-0.50%)
Jul 16, 2015 4.245 4.253 4.203 4.207 117,843 +0.00(+0.00%)
Jul 15, 2015 4.212 4.212 4.203 4.207 31,817 -0.00(-0.10%)
Jul 14, 2015 4.203 4.212 4.195 4.212 84,926 +0.02(+0.40%)
Jul 13, 2015 4.186 4.207 4.186 4.195 59,395 +0.01(+0.30%)
Jul 10, 2015 4.157 4.228 4.157 4.182 55,885 +0.01(+0.30%)
Jul 09, 2015 4.203 4.203 4.170 4.170 44,637 -0.01(-0.30%)
Jul 08, 2015 4.162 4.182 4.153 4.182 32,744 +0.00(+0.00%)
Jul 07, 2015 4.162 4.191 4.153 4.182 61,581 +0.01(+0.30%)
Jul 06, 2015 4.149 4.177 4.137 4.170 73,068 -0.00(-0.10%)
Jul 02, 2015 4.174 4.174 4.174 4.174 94,959 +0.00(+0.00%)
Jul 01, 2015 4.178 4.182 4.170 4.174 35,441 +0.00(+0.10%)
Jun 30, 2015 4.095 4.178 4.095 4.170 106,977 +0.07(+1.82%)
Jun 29, 2015 4.091 4.108 3.979 4.095 311,709 -0.07(-1.69%)
Jun 26, 2015 4.253 4.253 4.162 4.166 138,781 -0.07(-1.76%)
Jun 25, 2015 4.298 4.298 4.240 4.240 43,146 -0.05(-1.16%)
Jun 24, 2015 4.336 4.357 4.274 4.290 35,843 -0.05(-1.24%)
Jun 23, 2015 4.319 4.493 4.261 4.344 134,093 +0.01(+0.19%)
Jun 22, 2015 4.352 4.352 4.336 4.336 13,831 -0.00(-0.10%)
Jun 19, 2015 4.348 4.352 4.328 4.340 30,425 -0.00(-0.10%)
Jun 18, 2015 4.340 4.406 4.315 4.344 67,011 +0.02(+0.38%)
Jun 17, 2015 4.323 4.352 4.323 4.328 53,042 -0.00(-0.10%)
Jun 16, 2015 4.336 4.348 4.323 4.332 13,643 +0.01(+0.19%)
Jun 15, 2015 4.303 4.369 4.303 4.323 68,332 -0.02(-0.48%)
Jun 12, 2015 4.323 4.361 4.323 4.344 27,222 -0.01(-0.19%)
Jun 11, 2015 4.365 4.365 4.323 4.352 60,909 -0.02(-0.38%)
Jun 10, 2015 4.402 4.431 4.357 4.369 62,268 -0.06(-1.40%)
Jun 09, 2015 4.369 4.431 4.352 4.431 75,546 +0.03(+0.75%)
Jun 08, 2015 4.406 4.432 4.386 4.398 33,149 -0.02(-0.56%)
Jun 05, 2015 4.476 4.493 4.415 4.423 50,283 -0.04(-0.92%)
Jun 04, 2015 4.435 4.571 4.406 4.464 94,013 +0.03(+0.74%)
Jun 03, 2015 4.406 4.439 4.394 4.431 50,108 +0.03(+0.65%)
Jun 02, 2015 4.373 4.464 4.364 4.402 75,501 +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.