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 (%)
May 31, 2016 4.199 4.217 4.161 4.186 73,634 -0.02(-0.42%)
May 27, 2016 4.168 4.204 4.204 4.204 28,111 +0.04(+0.85%)
May 26, 2016 4.212 4.243 4.160 4.168 267,845 -0.07(-1.56%)
May 25, 2016 4.190 4.241 4.190 4.235 54,189 +0.02(+0.42%)
May 24, 2016 4.252 4.265 4.168 4.217 30,451 -0.04(-1.04%)
May 23, 2016 4.212 4.265 4.212 4.261 88,470 +0.05(+1.16%)
May 20, 2016 4.168 4.261 4.168 4.212 109,959 +0.02(+0.53%)
May 19, 2016 4.221 4.235 4.168 4.190 28,116 -0.04(-1.04%)
May 18, 2016 4.243 4.275 4.235 4.235 53,518 -0.04(-1.03%)
May 17, 2016 4.265 4.283 4.265 4.279 34,001 +0.01(+0.20%)
May 16, 2016 4.265 4.281 4.243 4.270 22,298 +0.03(+0.82%)
May 13, 2016 4.248 4.274 4.221 4.235 56,404 -0.05(-1.12%)
May 12, 2016 4.265 4.332 4.248 4.283 62,673 +0.00(+0.09%)
May 11, 2016 4.261 4.305 4.168 4.279 155,650 +0.00(+0.11%)
May 10, 2016 4.292 4.299 4.226 4.274 133,063 +0.03(+0.62%)
May 09, 2016 4.270 4.292 4.226 4.248 115,813 -0.02(-0.51%)
May 06, 2016 4.305 4.340 4.270 4.270 162,932 -0.06(-1.41%)
May 05, 2016 4.287 4.340 4.287 4.331 104,454 +0.04(+0.92%)
May 04, 2016 4.357 4.370 4.292 4.292 66,707 -0.05(-1.11%)
May 03, 2016 4.423 4.424 4.327 4.340 94,549 -0.10(-2.17%)
May 02, 2016 4.353 4.436 4.353 4.436 153,992 +0.06(+1.40%)
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%)
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.