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 (%)
Nov 30, 2016 4.459 4.505 4.454 4.501 65,547 +0.03(+0.62%)
Nov 29, 2016 4.477 4.482 4.450 4.473 68,266 +0.00(+0.00%)
Nov 28, 2016 4.510 4.528 4.410 4.473 257,589 -0.03(-0.64%)
Nov 25, 2016 4.468 4.502 4.432 4.502 29,948 +0.01(+0.23%)
Nov 23, 2016 4.491 4.491 4.491 0 +0.01(+0.21%)
Nov 22, 2016 4.505 4.505 4.422 4.482 92,965 +0.00(+0.10%)
Nov 21, 2016 4.487 4.501 4.454 4.477 70,264 +0.02(+0.35%)
Nov 18, 2016 4.431 4.470 4.426 4.462 67,402 +0.03(+0.59%)
Nov 17, 2016 4.394 4.482 4.394 4.436 53,472 +0.00(+0.00%)
Nov 16, 2016 4.389 4.471 4.389 4.436 125,704 +0.05(+1.05%)
Nov 15, 2016 4.251 4.426 4.251 4.389 180,159 +0.13(+2.93%)
Nov 14, 2016 4.357 4.380 4.190 4.264 424,093 -0.09(-2.13%)
Nov 11, 2016 4.422 4.445 4.315 4.357 140,543 -0.08(-1.77%)
Nov 10, 2016 4.510 4.555 4.417 4.436 100,703 -0.08(-1.84%)
Nov 09, 2016 4.473 4.572 4.473 4.519 45,641 -0.02(-0.51%)
Nov 08, 2016 4.593 4.593 4.506 4.542 71,429 -0.03(-0.75%)
Nov 07, 2016 4.506 4.577 4.492 4.577 70,732 +0.07(+1.58%)
Nov 04, 2016 4.510 4.547 4.506 4.506 20,943 -0.00(-0.07%)
Nov 03, 2016 4.492 4.561 4.492 4.509 47,946 -0.00(-0.03%)
Nov 02, 2016 4.551 4.551 4.492 4.510 70,845 -0.02(-0.39%)
Nov 01, 2016 4.570 4.602 4.515 4.528 94,071 -0.03(-0.62%)
Oct 31, 2016 4.561 4.569 4.551 4.556 67,695 +0.01(+0.20%)
Oct 28, 2016 4.565 4.579 4.547 4.547 29,126 -0.02(-0.40%)
Oct 27, 2016 4.588 4.588 4.547 4.565 51,467 +0.00(+0.00%)
Oct 26, 2016 4.579 4.602 4.552 4.565 61,078 -0.02(-0.49%)
Oct 25, 2016 4.570 4.593 4.570 4.588 23,373 -0.00(-0.01%)
Oct 24, 2016 4.574 4.593 4.561 4.588 73,896 +0.01(+0.30%)
Oct 21, 2016 4.561 4.579 4.561 4.574 40,439 +0.01(+0.20%)
Oct 20, 2016 4.597 4.597 4.533 4.565 50,875 -0.02(-0.40%)
Oct 19, 2016 4.556 4.636 4.551 4.584 129,455 +0.04(+0.81%)
Oct 18, 2016 4.561 4.561 4.528 4.547 102,010 +0.00(+0.00%)
Oct 17, 2016 4.528 4.579 4.528 4.547 53,120 +0.00(+0.10%)
Oct 14, 2016 4.515 4.547 4.515 4.542 42,394 +0.01(+0.30%)
Oct 13, 2016 4.501 4.528 4.492 4.528 75,154 +0.02(+0.51%)
Oct 12, 2016 4.496 4.534 4.496 4.506 36,071 +0.00(+0.10%)
Oct 11, 2016 4.547 4.547 4.492 4.501 64,784 -0.03(-0.61%)
Oct 10, 2016 4.515 4.556 4.515 4.528 97,396 +0.00(+0.10%)
Oct 07, 2016 4.533 4.551 4.510 4.524 109,962 -0.03(-0.60%)
Oct 06, 2016 4.556 4.556 4.533 4.551 91,417 +0.01(+0.20%)
Oct 05, 2016 4.542 4.558 4.533 4.542 50,318 +0.00(+0.10%)
Oct 04, 2016 4.579 4.579 4.538 4.538 107,618 -0.02(-0.50%)
Oct 03, 2016 4.556 4.574 4.556 4.560 80,266 +0.00(+0.10%)
Sep 30, 2016 4.533 4.569 4.515 4.556 77,257 +0.05(+1.21%)
Sep 29, 2016 4.556 4.559 4.501 4.501 122,008 -0.05(-1.10%)
Sep 28, 2016 4.574 4.574 4.547 4.551 60,698 +0.01(+0.20%)
Sep 27, 2016 4.515 4.556 4.515 4.542 94,613 +0.01(+0.20%)
Sep 26, 2016 4.560 4.579 4.517 4.533 162,223 -0.05(-1.09%)
Sep 23, 2016 4.588 4.624 4.569 4.583 90,409 -0.05(-1.08%)
Sep 22, 2016 4.588 4.638 4.524 4.633 55,900 +0.05(+0.99%)
Sep 21, 2016 4.547 4.592 4.492 4.588 125,092 +0.04(+0.90%)
Sep 20, 2016 4.542 4.583 4.542 4.547 65,039 -0.00(-0.10%)
Sep 19, 2016 4.533 4.551 4.519 4.551 48,625 +0.04(+0.81%)
Sep 16, 2016 4.487 4.538 4.474 4.515 55,147 +0.03(+0.61%)
Sep 15, 2016 4.437 4.524 4.428 4.487 115,059 +0.06(+1.34%)
Sep 14, 2016 4.415 4.433 4.383 4.428 108,924 +0.07(+1.67%)
Sep 13, 2016 4.469 4.547 4.314 4.355 171,341 -0.14(-3.04%)
Sep 12, 2016 4.533 4.542 4.405 4.492 233,506 -0.07(-1.60%)
Sep 09, 2016 4.670 4.674 4.547 4.565 111,479 -0.10(-2.24%)
Sep 08, 2016 4.674 4.688 4.601 4.670 67,335 +0.03(+0.69%)
Sep 07, 2016 4.611 4.651 4.588 4.638 74,254 -0.01(-0.19%)
Sep 06, 2016 4.579 4.660 4.575 4.647 59,465 +0.05(+1.08%)
Sep 02, 2016 4.606 4.597 4.597 4.597 51,324 +0.02(+0.49%)
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.