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 (%)
Jan 31, 2017 4.976 5.090 4.976 5.075 155,791 +0.10(+1.99%)
Jan 30, 2017 5.035 5.035 4.976 4.976 43,989 -0.07(-1.47%)
Jan 27, 2017 4.996 5.060 4.978 5.050 100,497 +0.05(+1.04%)
Jan 26, 2017 4.998 5.006 4.986 4.998 86,754 -0.01(-0.15%)
Jan 25, 2017 4.991 5.006 4.961 5.006 76,593 +0.03(+0.60%)
Jan 24, 2017 4.971 4.988 4.941 4.976 72,060 +0.00(+0.10%)
Jan 23, 2017 4.956 5.006 4.937 4.971 102,432 +0.05(+1.00%)
Jan 20, 2017 5.001 5.001 4.867 4.922 210,905 -0.07(-1.48%)
Jan 19, 2017 4.996 5.001 4.971 4.996 26,423 +0.01(+0.20%)
Jan 18, 2017 4.951 4.996 4.951 4.986 41,061 +0.02(+0.50%)
Jan 17, 2017 4.902 4.981 4.902 4.961 84,494 +0.03(+0.70%)
Jan 13, 2017 4.927 4.927 4.927 0 -0.01(-0.20%)
Jan 12, 2017 4.956 4.956 4.927 4.936 62,933 -0.01(-0.20%)
Jan 11, 2017 4.867 4.946 4.867 4.946 20,716 +0.04(+0.91%)
Jan 10, 2017 4.887 4.907 4.869 4.902 147,596 +0.01(+0.30%)
Jan 09, 2017 4.941 4.941 4.804 4.887 192,064 -0.01(-0.30%)
Jan 06, 2017 4.921 4.926 4.882 4.902 119,502 -0.01(-0.11%)
Jan 05, 2017 4.902 4.941 4.877 4.907 79,708 -0.00(-0.09%)
Jan 04, 2017 4.877 4.926 4.877 4.912 91,876 +0.02(+0.40%)
Jan 03, 2017 4.882 4.955 4.853 4.892 241,262 -0.01(-0.20%)
Dec 30, 2016 4.902 4.902 4.902 0 +0.06(+1.16%)
Dec 29, 2016 4.843 4.897 4.809 4.846 85,403 +0.01(+0.16%)
Dec 28, 2016 4.823 4.897 4.809 4.838 153,302 +0.06(+1.18%)
Dec 27, 2016 4.868 4.897 4.779 4.782 155,544 -0.09(-1.76%)
Dec 23, 2016 4.868 4.868 4.868 0 +0.00(+0.10%)
Dec 22, 2016 4.853 4.886 4.814 4.863 157,325 -0.01(-0.30%)
Dec 21, 2016 4.845 4.896 4.826 4.877 301,496 +0.06(+1.26%)
Dec 20, 2016 4.770 4.840 4.756 4.817 212,651 +0.05(+0.98%)
Dec 19, 2016 4.658 4.891 4.658 4.770 413,042 +0.14(+2.92%)
Dec 16, 2016 4.597 4.663 4.583 4.635 523,244 +0.10(+2.16%)
Dec 15, 2016 4.565 4.565 4.523 4.537 24,028 -0.00(-0.10%)
Dec 14, 2016 4.532 4.551 4.532 4.541 43,770 -0.00(-0.10%)
Dec 13, 2016 4.527 4.551 4.518 4.546 161,267 +0.00(+0.10%)
Dec 12, 2016 4.532 4.551 4.527 4.541 92,939 +0.02(+0.41%)
Dec 09, 2016 4.532 4.541 4.499 4.523 86,164 +0.01(+0.21%)
Dec 08, 2016 4.527 4.532 4.492 4.513 81,832 -0.02(-0.34%)
Dec 07, 2016 4.515 4.550 4.514 4.529 97,010 +0.01(+0.24%)
Dec 06, 2016 4.518 4.523 4.495 4.518 81,455 +0.01(+0.29%)
Dec 05, 2016 4.500 4.509 4.476 4.505 52,817 +0.01(+0.21%)
Dec 02, 2016 4.490 4.504 4.444 4.495 62,700 +0.03(+0.63%)
Dec 01, 2016 4.500 4.515 4.428 4.467 157,220 -0.03(-0.72%)
Nov 30, 2016 4.458 4.504 4.453 4.500 65,562 +0.03(+0.62%)
Nov 29, 2016 4.476 4.481 4.449 4.472 68,282 +0.00(+0.00%)
Nov 28, 2016 4.509 4.527 4.409 4.472 257,648 -0.03(-0.64%)
Nov 25, 2016 4.467 4.501 4.431 4.501 29,955 +0.01(+0.23%)
Nov 23, 2016 4.490 4.490 4.490 0 +0.01(+0.21%)
Nov 22, 2016 4.504 4.504 4.421 4.481 92,986 +0.00(+0.10%)
Nov 21, 2016 4.486 4.500 4.453 4.476 70,280 +0.02(+0.35%)
Nov 18, 2016 4.430 4.469 4.426 4.461 67,418 +0.03(+0.59%)
Nov 17, 2016 4.393 4.481 4.393 4.435 53,484 +0.00(+0.00%)
Nov 16, 2016 4.388 4.470 4.388 4.435 125,732 +0.05(+1.05%)
Nov 15, 2016 4.250 4.426 4.250 4.388 180,200 +0.12(+2.93%)
Nov 14, 2016 4.356 4.379 4.189 4.263 424,189 -0.09(-2.13%)
Nov 11, 2016 4.421 4.444 4.314 4.356 140,575 -0.08(-1.77%)
Nov 10, 2016 4.509 4.554 4.416 4.435 100,726 -0.08(-1.84%)
Nov 09, 2016 4.472 4.571 4.472 4.518 45,651 -0.02(-0.51%)
Nov 08, 2016 4.592 4.592 4.504 4.541 71,445 -0.03(-0.75%)
Nov 07, 2016 4.504 4.576 4.491 4.576 70,748 +0.07(+1.58%)
Nov 04, 2016 4.509 4.546 4.504 4.504 20,948 -0.00(-0.07%)
Nov 03, 2016 4.491 4.560 4.491 4.508 47,957 -0.00(-0.03%)
Nov 02, 2016 4.550 4.550 4.491 4.509 70,862 -0.02(-0.39%)
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.