PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.366 4.392 4.315 4.375 48,456 -0.03(-0.60%)
Apr 28, 2016 4.353 4.427 4.353 4.401 49,636 +0.01(+0.30%)
Apr 27, 2016 4.348 4.396 4.344 4.388 97,635 +0.03(+0.60%)
Apr 26, 2016 4.392 4.392 4.335 4.362 68,856 -0.01(-0.20%)
Apr 25, 2016 4.287 4.375 4.287 4.370 114,238 +0.05(+1.22%)
Apr 22, 2016 4.265 4.318 4.222 4.318 112,123 +0.06(+1.44%)
Apr 21, 2016 4.248 4.287 4.248 4.257 99,546 +0.01(+0.21%)
Apr 20, 2016 4.257 4.274 4.239 4.248 97,016 -0.02(-0.41%)
Apr 19, 2016 4.248 4.276 4.239 4.265 109,184 +0.03(+0.72%)
Apr 18, 2016 4.169 4.235 4.169 4.235 43,866 +0.05(+1.26%)
Apr 15, 2016 4.169 4.182 4.136 4.182 129,158 +0.03(+0.63%)
Apr 14, 2016 4.230 4.248 4.113 4.156 130,888 -0.08(-1.86%)
Apr 13, 2016 4.265 4.273 4.226 4.235 43,205 -0.03(-0.59%)
Apr 12, 2016 4.265 4.283 4.230 4.260 85,867 -0.03(-0.64%)
Apr 11, 2016 4.257 4.292 4.239 4.287 121,064 +0.00(+0.00%)
Apr 08, 2016 4.265 4.304 4.265 4.287 119,628 +0.01(+0.31%)
Apr 07, 2016 4.257 4.296 4.257 4.274 69,471 -0.03(-0.61%)
Apr 06, 2016 4.296 4.310 4.262 4.300 85,147 +0.03(+0.61%)
Apr 05, 2016 4.235 4.274 4.213 4.274 98,077 +0.05(+1.23%)
Apr 04, 2016 4.231 4.246 4.216 4.222 63,009 -0.00(-0.10%)
Apr 01, 2016 4.135 4.261 4.123 4.226 268,489 +0.12(+2.85%)
Mar 31, 2016 4.187 4.187 4.096 4.109 63,717 -0.08(-1.97%)
Mar 30, 2016 4.023 4.213 4.007 4.192 165,072 +0.15(+3.76%)
Mar 29, 2016 4.023 4.049 3.997 4.040 103,069 +0.05(+1.20%)
Mar 28, 2016 4.005 4.044 3.986 3.992 75,781 +0.00(+0.00%)
Mar 24, 2016 4.040 3.992 3.992 3.992 73,974 -0.07(-1.60%)
Mar 23, 2016 4.075 4.075 4.031 4.057 59,949 -0.02(-0.43%)
Mar 22, 2016 4.070 4.092 4.057 4.075 37,634 -0.00(-0.11%)
Mar 21, 2016 4.114 4.114 4.057 4.079 33,009 +0.00(+0.11%)
Mar 18, 2016 4.148 4.148 4.075 4.075 41,382 -0.08(-1.88%)
Mar 17, 2016 4.062 4.157 4.049 4.153 96,579 +0.09(+2.13%)
Mar 16, 2016 4.040 4.090 4.040 4.066 85,621 +0.02(+0.54%)
Mar 15, 2016 4.044 4.101 4.001 4.044 75,991 +0.01(+0.32%)
Mar 14, 2016 4.027 4.039 4.027 4.031 20,639 -0.00(-0.11%)
Mar 11, 2016 4.040 4.045 4.018 4.036 51,598 -0.01(-0.32%)
Mar 10, 2016 4.001 4.062 3.992 4.049 40,110 +0.04(+1.08%)
Mar 09, 2016 4.027 4.057 4.005 4.005 35,240 -0.02(-0.43%)
Mar 08, 2016 3.984 4.031 3.984 4.023 28,736 +0.04(+0.97%)
Mar 07, 2016 4.040 4.087 3.959 3.984 129,187 -0.09(-2.15%)
Mar 04, 2016 4.035 4.078 4.034 4.072 23,151 +0.04(+0.89%)
Mar 03, 2016 4.018 4.057 4.018 4.035 29,840 -0.01(-0.21%)
Mar 02, 2016 4.087 4.087 4.018 4.044 42,424 -0.02(-0.53%)
Mar 01, 2016 3.962 4.066 3.937 4.066 124,408 +0.15(+3.96%)
Feb 29, 2016 3.893 3.915 3.885 3.911 62,156 +0.03(+0.78%)
Feb 26, 2016 3.855 3.897 3.855 3.881 29,382 +0.00(+0.11%)
Feb 25, 2016 3.795 3.876 3.795 3.876 71,524 +0.07(+1.81%)
Feb 24, 2016 3.777 3.816 3.777 3.807 45,274 -0.01(-0.23%)
Feb 23, 2016 3.816 3.820 3.803 3.816 31,988 -0.00(-0.11%)
Feb 22, 2016 3.756 3.838 3.756 3.820 51,852 +0.06(+1.72%)
Feb 19, 2016 3.734 3.764 3.726 3.756 30,361 -0.03(-0.68%)
Feb 18, 2016 3.777 3.786 3.752 3.782 48,212 +0.00(+0.12%)
Feb 17, 2016 3.777 3.782 3.755 3.777 64,262 -0.00(-0.12%)
Feb 16, 2016 3.768 3.782 3.747 3.782 61,796 +0.02(+0.46%)
Feb 12, 2016 3.730 3.764 3.764 3.764 180,838 +0.07(+1.86%)
Feb 11, 2016 3.717 3.739 3.691 3.696 71,768 -0.05(-1.26%)
Feb 10, 2016 3.764 3.764 3.726 3.743 36,539 +0.00(+0.00%)
Feb 09, 2016 3.726 3.782 3.726 3.743 78,539 -0.00(-0.11%)
Feb 08, 2016 3.756 3.777 3.744 3.747 65,261 -0.02(-0.57%)
Feb 05, 2016 3.798 3.798 3.760 3.769 91,803 -0.04(-1.01%)
Feb 04, 2016 3.803 3.824 3.798 3.807 59,136 -0.01(-0.22%)
Feb 03, 2016 3.824 3.824 3.790 3.815 100,895 +0.00(+0.11%)
Feb 02, 2016 3.790 3.811 3.779 3.811 98,014 +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.