PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.115 5.140 5.115 5.135 52,962 +0.02(+0.39%)
Feb 27, 2017 5.145 5.145 5.100 5.115 134,088 -0.03(-0.58%)
Feb 24, 2017 5.125 5.175 5.125 5.145 53,671 +0.02(+0.39%)
Feb 23, 2017 5.085 5.135 5.085 5.125 27,572 +0.01(+0.29%)
Feb 22, 2017 5.105 5.135 5.105 5.110 23,211 +0.01(+0.29%)
Feb 21, 2017 5.065 5.140 5.036 5.095 82,844 +0.04(+0.89%)
Feb 17, 2017 5.050 5.050 5.050 0 +0.03(+0.70%)
Feb 16, 2017 5.055 5.085 5.016 5.016 117,755 -0.07(-1.47%)
Feb 15, 2017 5.135 5.155 5.030 5.090 124,250 -0.04(-0.87%)
Feb 14, 2017 5.170 5.191 5.115 5.135 62,935 -0.04(-0.77%)
Feb 13, 2017 5.125 5.197 5.125 5.175 101,825 +0.05(+0.97%)
Feb 10, 2017 5.115 5.130 5.115 5.125 36,954 +0.01(+0.19%)
Feb 09, 2017 5.150 5.150 5.100 5.115 64,256 -0.05(-0.96%)
Feb 08, 2017 5.160 5.165 5.096 5.165 176,055 +0.00(+0.00%)
Feb 07, 2017 5.140 5.197 5.140 5.165 112,256 +0.00(+0.10%)
Feb 06, 2017 5.135 5.175 5.120 5.160 55,975 +0.04(+0.77%)
Feb 03, 2017 5.106 5.140 5.056 5.120 129,595 +0.04(+0.78%)
Feb 02, 2017 5.086 5.165 5.071 5.081 146,922 -0.02(-0.48%)
Feb 01, 2017 5.091 5.170 5.076 5.106 144,239 +0.03(+0.58%)
Jan 31, 2017 4.977 5.091 4.977 5.076 155,755 +0.10(+1.99%)
Jan 30, 2017 5.036 5.036 4.977 4.977 43,979 -0.07(-1.47%)
Jan 27, 2017 4.997 5.061 4.980 5.051 100,474 +0.05(+1.04%)
Jan 26, 2017 4.999 5.007 4.987 4.999 86,734 -0.01(-0.15%)
Jan 25, 2017 4.992 5.007 4.962 5.007 76,576 +0.03(+0.60%)
Jan 24, 2017 4.972 4.989 4.943 4.977 72,043 +0.00(+0.10%)
Jan 23, 2017 4.957 5.007 4.938 4.972 102,408 +0.05(+1.00%)
Jan 20, 2017 5.002 5.002 4.868 4.923 210,857 -0.07(-1.48%)
Jan 19, 2017 4.997 5.002 4.972 4.997 26,417 +0.01(+0.20%)
Jan 18, 2017 4.952 4.997 4.952 4.987 41,051 +0.02(+0.50%)
Jan 17, 2017 4.903 4.982 4.903 4.962 84,474 +0.03(+0.70%)
Jan 13, 2017 4.928 4.928 4.928 0 -0.01(-0.20%)
Jan 12, 2017 4.957 4.957 4.928 4.938 62,919 -0.01(-0.20%)
Jan 11, 2017 4.868 4.947 4.868 4.947 20,712 +0.04(+0.91%)
Jan 10, 2017 4.888 4.908 4.870 4.903 147,562 +0.01(+0.30%)
Jan 09, 2017 4.942 4.942 4.805 4.888 192,021 -0.01(-0.30%)
Jan 06, 2017 4.923 4.928 4.883 4.903 119,475 -0.01(-0.11%)
Jan 05, 2017 4.903 4.942 4.878 4.908 79,689 -0.00(-0.09%)
Jan 04, 2017 4.878 4.928 4.878 4.913 91,855 +0.02(+0.40%)
Jan 03, 2017 4.883 4.956 4.854 4.893 241,207 -0.01(-0.20%)
Dec 30, 2016 4.903 4.903 4.903 0 +0.06(+1.16%)
Dec 29, 2016 4.844 4.898 4.810 4.847 85,384 +0.01(+0.16%)
Dec 28, 2016 4.825 4.898 4.810 4.839 153,267 +0.06(+1.18%)
Dec 27, 2016 4.869 4.898 4.780 4.783 155,508 -0.09(-1.76%)
Dec 23, 2016 4.869 4.869 4.869 0 +0.00(+0.10%)
Dec 22, 2016 4.854 4.887 4.815 4.864 157,289 -0.01(-0.30%)
Dec 21, 2016 4.846 4.897 4.827 4.878 301,428 +0.06(+1.26%)
Dec 20, 2016 4.771 4.841 4.757 4.818 212,603 +0.05(+0.98%)
Dec 19, 2016 4.659 4.892 4.659 4.771 412,948 +0.14(+2.92%)
Dec 16, 2016 4.598 4.664 4.584 4.636 523,124 +0.10(+2.16%)
Dec 15, 2016 4.566 4.566 4.524 4.538 24,023 -0.00(-0.10%)
Dec 14, 2016 4.533 4.552 4.533 4.542 43,760 -0.00(-0.10%)
Dec 13, 2016 4.528 4.552 4.519 4.547 161,230 +0.00(+0.10%)
Dec 12, 2016 4.533 4.552 4.528 4.542 92,918 +0.02(+0.41%)
Dec 09, 2016 4.533 4.542 4.500 4.524 86,144 +0.01(+0.21%)
Dec 08, 2016 4.528 4.533 4.493 4.514 81,813 -0.02(-0.34%)
Dec 07, 2016 4.516 4.552 4.515 4.530 96,988 +0.01(+0.24%)
Dec 06, 2016 4.519 4.524 4.496 4.519 81,436 +0.01(+0.29%)
Dec 05, 2016 4.501 4.510 4.477 4.506 52,805 +0.01(+0.21%)
Dec 02, 2016 4.491 4.505 4.445 4.496 62,685 +0.03(+0.63%)
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.