PCM Fund, Inc. (NY: PCM )

7.945 +0.045 (+0.57%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.128 4.132 3.989 4.036 529,070 -0.08(-2.01%)
May 30, 2013 4.059 4.138 4.052 4.118 63,972 +0.06(+1.38%)
May 29, 2013 4.082 4.118 3.973 4.062 690,350 -0.15(-3.61%)
May 28, 2013 4.297 4.297 4.198 4.214 187,196 -0.11(-2.45%)
May 24, 2013 4.294 4.323 4.275 4.320 85,432 +0.03(+0.69%)
May 23, 2013 4.284 4.304 4.238 4.290 78,640 +0.01(+0.15%)
May 22, 2013 4.251 4.327 4.185 4.284 206,894 +0.03(+0.78%)
May 21, 2013 4.350 4.353 4.155 4.251 364,268 -0.08(-1.91%)
May 20, 2013 4.396 4.396 4.333 4.333 93,329 -0.06(-1.43%)
May 17, 2013 4.419 4.419 4.337 4.396 139,324 +0.00(+0.00%)
May 16, 2013 4.439 4.439 4.367 4.396 154,559 -0.01(-0.20%)
May 15, 2013 4.390 4.423 4.390 4.405 56,626 -0.00(-0.10%)
May 13, 2013 4.449 4.449 4.380 4.410 111,521 -0.04(-0.89%)
May 10, 2013 4.469 4.469 4.446 4.449 53,582 +0.00(+0.07%)
May 09, 2013 4.423 4.453 4.423 4.446 113,329 +0.02(+0.52%)
May 08, 2013 4.456 4.456 4.410 4.423 120,804 -0.01(-0.22%)
May 07, 2013 4.423 4.475 4.396 4.433 117,525 +0.02(+0.45%)
May 06, 2013 4.433 4.433 4.390 4.413 225,277 -0.02(-0.37%)
May 03, 2013 4.439 4.429 4.413 4.429 156,065 +0.04(+0.90%)
May 02, 2013 4.400 4.400 4.377 4.390 91,530 -0.01(-0.22%)
May 01, 2013 4.396 4.400 4.354 4.400 111,118 +0.01(+0.15%)
Apr 30, 2013 4.367 4.393 4.380 4.393 44,527 +0.01(+0.30%)
Apr 29, 2013 4.383 4.400 4.377 4.380 77,188 -0.00(-0.05%)
Apr 26, 2013 4.390 4.390 4.364 4.382 72,386 -0.00(-0.10%)
Apr 25, 2013 4.377 4.390 4.367 4.387 48,733 +0.01(+0.23%)
Apr 24, 2013 4.357 4.390 4.357 4.377 42,590 +0.02(+0.45%)
Apr 23, 2013 4.334 4.357 4.308 4.357 63,132 +0.05(+1.22%)
Apr 22, 2013 4.318 4.356 4.275 4.304 82,903 -0.01(-0.30%)
Apr 19, 2013 4.337 4.337 4.301 4.318 50,399 +0.01(+0.15%)
Apr 18, 2013 4.298 4.311 4.262 4.311 65,118 +0.01(+0.31%)
Apr 17, 2013 4.298 4.298 4.265 4.298 82,203 -0.00(-0.08%)
Apr 16, 2013 4.268 4.301 4.265 4.301 67,341 +0.03(+0.77%)
Apr 15, 2013 4.298 4.298 4.262 4.268 34,020 -0.03(-0.67%)
Apr 12, 2013 4.314 4.341 4.260 4.297 112,003 +0.01(+0.31%)
Apr 11, 2013 4.314 4.324 4.271 4.284 76,522 -0.00(-0.10%)
Apr 10, 2013 4.357 4.357 4.285 4.288 34,376 -0.05(-1.06%)
Apr 09, 2013 4.295 4.334 4.291 4.334 68,077 +0.03(+0.69%)
Apr 08, 2013 4.314 4.337 4.275 4.304 57,941 +0.01(+0.30%)
Apr 05, 2013 4.357 4.357 4.269 4.291 94,666 -0.01(-0.30%)
Apr 04, 2013 4.350 4.350 4.304 4.304 49,912 -0.03(-0.74%)
Apr 03, 2013 4.327 4.363 4.308 4.336 116,163 +0.01(+0.14%)
Apr 02, 2013 4.314 4.331 4.295 4.331 50,096 +0.04(+0.84%)
Apr 01, 2013 4.298 4.307 4.282 4.295 51,742 -0.01(-0.15%)
Mar 28, 2013 4.314 4.321 4.287 4.301 97,533 +0.01(+0.15%)
Mar 27, 2013 4.275 4.298 4.259 4.295 63,053 -0.02(-0.38%)
Mar 26, 2013 4.278 4.331 4.249 4.311 100,283 +0.06(+1.46%)
Mar 25, 2013 4.288 4.288 4.232 4.249 164,371 -0.01(-0.31%)
Mar 22, 2013 4.249 4.275 4.249 4.262 56,460 +0.01(+0.23%)
Mar 21, 2013 4.272 4.278 4.249 4.252 99,188 -0.00(-0.08%)
Mar 20, 2013 4.229 4.265 4.229 4.255 134,282 -0.01(-0.31%)
Mar 19, 2013 4.268 4.268 4.249 4.268 18,171 +0.00(+0.08%)
Mar 18, 2013 4.249 4.268 4.203 4.265 51,898 +0.01(+0.31%)
Mar 15, 2013 4.252 4.268 4.219 4.252 257,673 -0.02(-0.38%)
Mar 14, 2013 4.246 4.268 4.246 4.268 130,513 +0.02(+0.38%)
Mar 13, 2013 4.268 4.268 4.249 4.252 66,241 -0.01(-0.31%)
Mar 12, 2013 4.275 4.275 4.213 4.265 190,250 +0.02(+0.38%)
Mar 11, 2013 4.167 4.252 4.167 4.249 169,111 +0.10(+2.36%)
Mar 08, 2013 4.187 4.187 4.102 4.151 57,212 -0.01(-0.24%)
Mar 07, 2013 4.177 4.232 4.059 4.161 87,289 -0.03(-0.62%)
Mar 06, 2013 4.151 4.203 4.125 4.187 79,093 +0.06(+1.50%)
Mar 05, 2013 4.141 4.180 4.093 4.125 166,426 -0.03(-0.70%)
Mar 04, 2013 4.102 4.154 4.087 4.154 105,457 +0.07(+1.67%)
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.