PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.738 4.755 4.719 4.728 38,709 -0.04(-0.88%)
Aug 30, 2016 4.789 4.801 4.752 4.770 62,803 -0.04(-0.87%)
Aug 29, 2016 4.803 4.831 4.780 4.812 52,243 +0.04(+0.88%)
Aug 26, 2016 4.789 4.826 4.770 4.770 73,468 -0.03(-0.68%)
Aug 25, 2016 4.803 4.840 4.803 4.803 43,133 -0.00(-0.10%)
Aug 24, 2016 4.803 4.882 4.803 4.808 91,877 +0.00(+0.00%)
Aug 23, 2016 4.738 4.817 4.733 4.808 92,113 +0.09(+1.88%)
Aug 22, 2016 4.696 4.747 4.677 4.719 106,816 +0.04(+0.80%)
Aug 19, 2016 4.705 4.705 4.668 4.682 33,633 -0.04(-0.79%)
Aug 18, 2016 4.696 4.761 4.696 4.719 29,991 +0.02(+0.50%)
Aug 17, 2016 4.733 4.761 4.686 4.696 53,288 -0.03(-0.69%)
Aug 16, 2016 4.719 4.728 4.700 4.728 58,645 +0.00(+0.10%)
Aug 15, 2016 4.719 4.724 4.710 4.724 43,004 +0.00(+0.01%)
Aug 12, 2016 4.719 4.728 4.705 4.723 36,517 +0.01(+0.19%)
Aug 11, 2016 4.700 4.733 4.640 4.714 65,254 +0.04(+0.90%)
Aug 10, 2016 4.682 4.733 4.668 4.672 88,677 -0.05(-0.99%)
Aug 09, 2016 4.728 4.734 4.621 4.719 135,225 -0.02(-0.49%)
Aug 08, 2016 4.756 4.770 4.705 4.742 88,041 -0.02(-0.49%)
Aug 05, 2016 4.747 4.784 4.724 4.765 141,824 +0.05(+0.98%)
Aug 04, 2016 4.691 4.719 4.691 4.719 75,103 +0.00(+0.10%)
Aug 03, 2016 4.673 4.765 4.673 4.714 63,559 +0.04(+0.89%)
Aug 02, 2016 4.765 4.765 4.631 4.673 225,774 -0.10(-2.04%)
Aug 01, 2016 4.793 4.812 4.770 4.770 92,029 +0.01(+0.29%)
Jul 29, 2016 4.719 4.770 4.687 4.756 131,067 +0.04(+0.78%)
Jul 28, 2016 4.733 4.793 4.706 4.719 54,954 -0.04(-0.78%)
Jul 27, 2016 4.812 4.849 4.756 4.756 44,443 -0.03(-0.58%)
Jul 26, 2016 4.673 4.835 4.673 4.784 119,821 +0.10(+2.17%)
Jul 25, 2016 4.687 4.701 4.677 4.682 82,143 +0.00(+0.00%)
Jul 22, 2016 4.668 4.701 4.668 4.682 48,619 +0.01(+0.20%)
Jul 21, 2016 4.719 4.719 4.668 4.673 119,475 -0.01(-0.30%)
Jul 20, 2016 4.622 4.738 4.608 4.687 171,014 +0.06(+1.40%)
Jul 19, 2016 4.622 4.627 4.594 4.622 58,313 -0.00(-0.10%)
Jul 18, 2016 4.562 4.627 4.562 4.627 179,357 +0.07(+1.63%)
Jul 15, 2016 4.520 4.576 4.520 4.553 34,323 +0.06(+1.23%)
Jul 14, 2016 4.465 4.525 4.465 4.497 93,363 +0.03(+0.73%)
Jul 13, 2016 4.511 4.568 4.451 4.465 55,276 -0.06(-1.33%)
Jul 12, 2016 4.534 4.580 4.525 4.525 88,878 +0.02(+0.51%)
Jul 11, 2016 4.557 4.557 4.492 4.502 110,857 -0.05(-1.12%)
Jul 08, 2016 4.520 4.555 4.520 4.553 86,236 +0.03(+0.72%)
Jul 07, 2016 4.474 4.525 4.474 4.520 64,358 +0.01(+0.21%)
Jul 06, 2016 4.456 4.520 4.456 4.511 122,913 +0.03(+0.61%)
Jul 05, 2016 4.428 4.493 4.428 4.483 66,782 +0.06(+1.24%)
Jul 01, 2016 4.479 4.428 4.428 4.428 70,605 -0.03(-0.72%)
Jun 30, 2016 4.419 4.466 4.419 4.460 73,769 +0.03(+0.73%)
Jun 29, 2016 4.424 4.451 4.405 4.428 67,172 +0.01(+0.31%)
Jun 28, 2016 4.382 4.447 4.382 4.415 53,402 +0.05(+1.05%)
Jun 27, 2016 4.359 4.408 4.350 4.369 47,076 -0.04(-0.83%)
Jun 24, 2016 4.437 4.488 4.369 4.405 139,601 -0.05(-1.13%)
Jun 23, 2016 4.442 4.488 4.442 4.456 29,442 +0.01(+0.31%)
Jun 22, 2016 4.424 4.460 4.424 4.442 41,639 -0.01(-0.21%)
Jun 21, 2016 4.515 4.515 4.387 4.451 173,612 -0.04(-0.82%)
Jun 20, 2016 4.442 4.543 4.433 4.488 135,555 +0.06(+1.24%)
Jun 17, 2016 4.387 4.493 4.387 4.433 50,214 +0.01(+0.31%)
Jun 16, 2016 4.470 4.476 4.373 4.419 84,937 -0.06(-1.43%)
Jun 15, 2016 4.424 4.543 4.392 4.483 261,253 +0.04(+0.83%)
Jun 14, 2016 4.392 4.497 4.318 4.447 264,886 +0.09(+2.00%)
Jun 13, 2016 4.442 4.452 4.327 4.359 186,534 -0.06(-1.45%)
Jun 10, 2016 4.415 4.479 4.387 4.424 169,327 +0.01(+0.21%)
Jun 09, 2016 4.405 4.424 4.405 4.415 33,347 -0.02(-0.41%)
Jun 08, 2016 4.406 4.460 4.406 4.433 202,963 +0.01(+0.21%)
Jun 07, 2016 4.365 4.433 4.365 4.424 64,081 +0.04(+0.83%)
Jun 06, 2016 4.342 4.401 4.337 4.387 92,076 +0.03(+0.73%)
Jun 03, 2016 4.315 4.362 4.305 4.356 117,052 +0.04(+0.82%)
Jun 02, 2016 4.315 4.346 4.278 4.320 201,614 -0.02(-0.50%)
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.