PCM FUND, Inc. (NY: PCM)
9.590 USD  -0.020 (-0.21%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 9.540 9.590 9.510 9.590 21,183 -0.02(-0.21%)
Aug 27, 2015 9.460 9.610 9.460 9.610 37,753 +0.15(+1.59%)
Aug 26, 2015 9.440 9.464 9.410 9.460 29,283 +0.05(+0.53%)
Aug 25, 2015 9.350 9.420 9.326 9.410 42,929 +0.10(+1.07%)
Aug 24, 2015 8.250 9.330 8.000 9.310 88,374 -0.09(-0.96%)
Aug 21, 2015 9.460 9.310 9.400 32,326 -0.05(-0.53%)
Aug 20, 2015 9.450 9.520 9.390 9.450 59,972 -0.04(-0.42%)
Aug 19, 2015 9.460 9.540 9.440 9.490 44,076 -0.07(-0.73%)
Aug 18, 2015 9.540 9.600 9.540 9.560 17,766 -0.05(-0.52%)
Aug 17, 2015 9.570 9.630 9.540 9.610 39,880 +0.03(+0.31%)
Aug 14, 2015 9.500 9.580 9.500 9.580 32,668 +0.03(+0.31%)
Aug 13, 2015 9.610 9.616 9.500 9.550 84,726 -0.09(-0.93%)
Aug 12, 2015 9.650 9.660 9.590 9.640 26,053 -0.03(-0.31%)
Aug 11, 2015 9.620 9.700 9.600 9.670 17,108 -0.03(-0.31%)
Aug 10, 2015 9.660 9.700 9.650 9.700 38,767 +0.03(+0.31%)
Aug 07, 2015 9.770 9.770 9.650 9.670 25,994 -0.08(-0.82%)
Aug 06, 2015 9.700 9.770 9.670 9.750 13,918 +0.03(+0.30%)
Aug 05, 2015 9.770 9.780 9.700 9.721 32,686 -0.07(-0.70%)
Aug 04, 2015 9.760 9.830 9.750 9.790 23,269 +0.02(+0.20%)
Aug 03, 2015 9.800 9.820 9.690 9.770 37,629 +0.02(+0.21%)
Jul 31, 2015 9.670 9.760 9.650 9.750 38,253 +0.10(+1.04%)
Jul 30, 2015 9.630 9.660 9.620 9.650 21,318 +0.03(+0.31%)
Jul 29, 2015 9.660 9.720 9.618 9.620 46,757 -0.03(-0.31%)
Jul 28, 2015 9.660 9.710 9.640 9.650 31,193 -0.00(-0.05%)
Jul 27, 2015 9.840 9.852 9.640 9.655 32,565 -0.16(-1.58%)
Jul 24, 2015 9.810 9.859 9.770 9.810 17,576 +0.03(+0.31%)
Jul 23, 2015 9.910 9.910 9.780 9.780 15,281 -0.07(-0.71%)
Jul 22, 2015 9.850 9.874 9.830 9.850 14,809 +0.02(+0.20%)
Jul 21, 2015 9.920 9.970 9.800 9.830 28,671 -0.11(-1.11%)
Jul 20, 2015 10.04 10.05 9.940 9.940 19,760 -0.07(-0.70%)
Jul 17, 2015 10.02 10.06 10.01 10.01 21,633 -0.05(-0.50%)
Jul 16, 2015 10.15 10.17 10.05 10.06 49,286 +0.00(+0.00%)
Jul 15, 2015 10.07 10.07 10.05 10.06 13,307 -0.01(-0.10%)
Jul 14, 2015 10.05 10.07 10.03 10.07 35,519 +0.04(+0.40%)
Jul 13, 2015 10.01 10.06 10.01 10.03 24,841 +0.03(+0.30%)
Jul 10, 2015 9.940 10.11 9.940 10.00 23,373 +0.03(+0.30%)
Jul 09, 2015 10.05 10.05 9.970 9.970 18,669 -0.11(-1.09%)
Jul 08, 2015 10.03 10.08 10.01 10.08 13,586 +0.00(+0.00%)
Jul 07, 2015 10.03 10.10 10.01 10.08 25,551 +0.03(+0.30%)
Jul 06, 2015 10.00 10.07 9.970 10.05 30,317 -0.01(-0.10%)
Jul 02, 2015 10.06 10.06 10.06 0 +0.00(+0.00%)
Jul 01, 2015 10.07 10.08 10.05 10.06 14,705 +0.01(+0.10%)
Jun 30, 2015 9.870 10.07 9.870 10.05 44,386 +0.18(+1.82%)
Jun 29, 2015 9.860 9.900 9.590 9.870 129,332 -0.17(-1.69%)
Jun 26, 2015 10.25 10.25 10.03 10.04 57,582 -0.18(-1.76%)
Jun 25, 2015 10.36 10.36 10.22 10.22 17,902 -0.12(-1.16%)
Jun 24, 2015 10.45 10.50 10.30 10.34 14,872 -0.13(-1.24%)
Jun 23, 2015 10.41 10.83 10.27 10.47 55,637 +0.02(+0.19%)
Jun 22, 2015 10.49 10.49 10.45 10.45 5,739 -0.01(-0.10%)
Jun 19, 2015 10.48 10.49 10.43 10.46 12,624 -0.01(-0.10%)
Jun 18, 2015 10.46 10.62 10.40 10.47 27,804 +0.04(+0.38%)
Jun 17, 2015 10.42 10.49 10.42 10.43 22,008 -0.01(-0.10%)
Jun 16, 2015 10.45 10.48 10.42 10.44 5,661 +0.02(+0.19%)
Jun 15, 2015 10.37 10.53 10.37 10.42 28,352 -0.05(-0.48%)
Jun 12, 2015 10.42 10.51 10.42 10.47 11,295 -0.02(-0.19%)
Jun 11, 2015 10.52 10.52 10.42 10.49 25,272 -0.04(-0.38%)
Jun 10, 2015 10.61 10.68 10.50 10.53 25,836 -0.15(-1.40%)
Jun 09, 2015 10.53 10.68 10.49 10.68 31,345 +0.00(+0.00%)
Jun 08, 2015 10.70 10.76 10.65 10.68 13,651 -0.06(-0.56%)
Jun 05, 2015 10.87 10.91 10.72 10.74 20,707 -0.10(-0.92%)
Jun 04, 2015 10.77 11.10 10.70 10.84 38,715 +0.08(+0.74%)
Jun 03, 2015 10.70 10.78 10.67 10.76 20,635 +0.07(+0.65%)
Jun 02, 2015 10.62 10.84 10.60 10.69 31,092 +0.07(+0.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here