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 (%)
Apr 29, 2016 4.504 4.531 4.451 4.513 46,974 -0.03(-0.60%)
Apr 28, 2016 4.490 4.567 4.490 4.540 48,117 +0.01(+0.30%)
Apr 27, 2016 4.486 4.535 4.481 4.526 94,648 +0.03(+0.60%)
Apr 26, 2016 4.531 4.531 4.472 4.499 66,749 -0.01(-0.20%)
Apr 25, 2016 4.422 4.513 4.422 4.508 110,743 +0.05(+1.22%)
Apr 22, 2016 4.400 4.454 4.355 4.454 108,693 +0.06(+1.44%)
Apr 21, 2016 4.382 4.422 4.382 4.391 96,501 +0.01(+0.21%)
Apr 20, 2016 4.391 4.409 4.373 4.382 94,048 -0.02(-0.41%)
Apr 19, 2016 4.382 4.411 4.373 4.400 105,843 +0.03(+0.72%)
Apr 18, 2016 4.301 4.368 4.301 4.368 42,524 +0.05(+1.26%)
Apr 15, 2016 4.301 4.314 4.267 4.314 125,206 +0.03(+0.63%)
Apr 14, 2016 4.364 4.382 4.242 4.287 126,884 -0.08(-1.86%)
Apr 13, 2016 4.400 4.408 4.359 4.368 41,884 -0.03(-0.59%)
Apr 12, 2016 4.400 4.418 4.364 4.394 83,240 -0.03(-0.64%)
Apr 11, 2016 4.391 4.427 4.373 4.422 117,360 +0.00(+0.00%)
Apr 08, 2016 4.400 4.440 4.400 4.422 115,968 +0.01(+0.31%)
Apr 07, 2016 4.391 4.431 4.391 4.409 67,345 -0.03(-0.61%)
Apr 06, 2016 4.431 4.446 4.396 4.436 82,542 +0.03(+0.61%)
Apr 05, 2016 4.369 4.409 4.346 4.409 95,077 +0.05(+1.23%)
Apr 04, 2016 4.364 4.380 4.349 4.355 61,082 -0.00(-0.10%)
Apr 01, 2016 4.266 4.396 4.253 4.360 260,275 +0.12(+2.85%)
Mar 31, 2016 4.320 4.320 4.226 4.239 61,768 -0.09(-1.97%)
Mar 30, 2016 4.149 4.346 4.134 4.324 160,021 +0.16(+3.76%)
Mar 29, 2016 4.149 4.176 4.123 4.167 99,915 +0.05(+1.20%)
Mar 28, 2016 4.132 4.172 4.111 4.118 73,463 +0.00(+0.00%)
Mar 24, 2016 4.167 4.118 4.118 4.118 71,711 -0.07(-1.60%)
Mar 23, 2016 4.203 4.203 4.158 4.185 58,115 -0.02(-0.43%)
Mar 22, 2016 4.199 4.221 4.185 4.203 36,483 -0.00(-0.11%)
Mar 21, 2016 4.244 4.244 4.185 4.208 31,999 +0.00(+0.11%)
Mar 18, 2016 4.279 4.279 4.203 4.203 40,116 -0.08(-1.88%)
Mar 17, 2016 4.190 4.288 4.176 4.284 93,624 +0.09(+2.13%)
Mar 16, 2016 4.168 4.219 4.168 4.194 83,002 +0.02(+0.54%)
Mar 15, 2016 4.172 4.230 4.127 4.172 73,666 +0.01(+0.32%)
Mar 14, 2016 4.154 4.167 4.154 4.158 20,007 -0.00(-0.11%)
Mar 11, 2016 4.167 4.173 4.145 4.163 50,019 -0.01(-0.32%)
Mar 10, 2016 4.127 4.190 4.118 4.176 38,882 +0.04(+1.08%)
Mar 09, 2016 4.154 4.185 4.132 4.132 34,162 -0.02(-0.43%)
Mar 08, 2016 4.110 4.158 4.110 4.149 27,857 +0.04(+0.97%)
Mar 07, 2016 4.167 4.216 4.084 4.110 125,235 -0.09(-2.15%)
Mar 04, 2016 4.163 4.207 4.161 4.200 22,442 +0.04(+0.89%)
Mar 03, 2016 4.145 4.185 4.145 4.163 28,927 -0.01(-0.21%)
Mar 02, 2016 4.216 4.216 4.145 4.172 41,126 -0.02(-0.53%)
Mar 01, 2016 4.087 4.194 4.061 4.194 120,602 +0.16(+3.96%)
Feb 29, 2016 4.016 4.039 4.007 4.034 60,255 +0.03(+0.78%)
Feb 26, 2016 3.976 4.020 3.976 4.003 28,483 +0.00(+0.11%)
Feb 25, 2016 3.914 3.999 3.914 3.999 69,335 +0.07(+1.81%)
Feb 24, 2016 3.897 3.936 3.897 3.928 43,889 -0.01(-0.23%)
Feb 23, 2016 3.936 3.941 3.923 3.936 31,009 -0.00(-0.11%)
Feb 22, 2016 3.874 3.959 3.874 3.941 50,266 +0.07(+1.72%)
Feb 19, 2016 3.852 3.883 3.843 3.874 29,432 -0.03(-0.68%)
Feb 18, 2016 3.897 3.905 3.870 3.901 46,737 +0.00(+0.12%)
Feb 17, 2016 3.897 3.901 3.873 3.896 62,296 -0.00(-0.12%)
Feb 16, 2016 3.886 3.901 3.865 3.901 59,905 +0.02(+0.46%)
Feb 12, 2016 3.848 3.883 3.883 3.883 175,305 +0.07(+1.86%)
Feb 11, 2016 3.834 3.857 3.808 3.812 69,572 -0.05(-1.26%)
Feb 10, 2016 3.883 3.883 3.843 3.861 35,421 +0.00(+0.00%)
Feb 09, 2016 3.843 3.901 3.843 3.861 76,136 -0.00(-0.11%)
Feb 08, 2016 3.874 3.896 3.862 3.865 63,264 -0.02(-0.57%)
Feb 05, 2016 3.918 3.918 3.879 3.887 88,994 -0.04(-1.01%)
Feb 04, 2016 3.923 3.945 3.918 3.927 57,327 -0.01(-0.22%)
Feb 03, 2016 3.945 3.945 3.909 3.936 97,808 +0.00(+0.11%)
Feb 02, 2016 3.909 3.931 3.898 3.931 95,016 +0.02(+0.45%)
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.