PCM FUND (NY: PCM)
9.920 USD  -0.220 (-2.17%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 10.11 10.11 9.890 9.920 41,362 -0.22(-2.17%)
May 02, 2016 9.950 10.14 9.950 10.14 67,366 +0.14(+1.40%)
Apr 29, 2016 9.980 10.04 9.863 10.00 21,198 -0.06(-0.60%)
Apr 28, 2016 9.950 10.12 9.950 10.06 21,714 +0.03(+0.30%)
Apr 27, 2016 9.940 10.05 9.930 10.03 42,712 +0.06(+0.60%)
Apr 26, 2016 10.04 10.04 9.910 9.970 30,122 -0.02(-0.20%)
Apr 25, 2016 9.800 10.00 9.800 9.990 49,975 +0.12(+1.22%)
Apr 22, 2016 9.750 9.870 9.650 9.870 49,050 +0.14(+1.44%)
Apr 21, 2016 9.710 9.800 9.710 9.730 43,548 +0.02(+0.21%)
Apr 20, 2016 9.730 9.770 9.690 9.710 42,441 -0.04(-0.41%)
Apr 19, 2016 9.710 9.775 9.690 9.750 47,764 +0.07(+0.72%)
Apr 18, 2016 9.530 9.680 9.530 9.680 19,190 +0.12(+1.26%)
Apr 15, 2016 9.530 9.560 9.455 9.559 56,502 +0.06(+0.63%)
Apr 14, 2016 9.670 9.710 9.401 9.500 57,259 -0.18(-1.86%)
Apr 13, 2016 9.750 9.767 9.660 9.680 18,901 -0.06(-0.59%)
Apr 12, 2016 9.750 9.790 9.670 9.738 37,564 -0.06(-0.64%)
Apr 11, 2016 9.730 9.810 9.690 9.800 52,961 +0.00(+0.00%)
Apr 08, 2016 9.750 9.838 9.750 9.800 52,333 +0.03(+0.31%)
Apr 07, 2016 9.730 9.820 9.730 9.770 30,391 -0.14(-1.41%)
Apr 06, 2016 9.900 9.932 9.822 9.910 36,948 +0.06(+0.61%)
Apr 05, 2016 9.760 9.850 9.710 9.850 42,559 +0.12(+1.23%)
Apr 04, 2016 9.750 9.785 9.715 9.730 27,342 -0.01(-0.10%)
Apr 01, 2016 9.530 9.820 9.501 9.740 116,506 +0.27(+2.85%)
Mar 31, 2016 9.650 9.650 9.440 9.470 27,649 -0.19(-1.97%)
Mar 30, 2016 9.270 9.710 9.235 9.660 71,630 +0.35(+3.76%)
Mar 29, 2016 9.270 9.330 9.210 9.310 44,725 +0.11(+1.20%)
Mar 28, 2016 9.230 9.320 9.185 9.200 32,884 +0.00(+0.00%)
Mar 24, 2016 9.200 9.200 9.200 0 -0.15(-1.60%)
Mar 23, 2016 9.390 9.390 9.290 9.350 26,014 -0.04(-0.43%)
Mar 22, 2016 9.380 9.430 9.350 9.390 16,331 -0.01(-0.11%)
Mar 21, 2016 9.480 9.480 9.350 9.400 14,324 +0.01(+0.11%)
Mar 18, 2016 9.560 9.560 9.390 9.390 17,957 -0.18(-1.88%)
Mar 17, 2016 9.360 9.580 9.330 9.570 41,909 +0.20(+2.13%)
Mar 16, 2016 9.311 9.425 9.311 9.370 37,154 +0.05(+0.54%)
Mar 15, 2016 9.320 9.450 9.220 9.320 32,975 +0.03(+0.32%)
Mar 14, 2016 9.280 9.308 9.280 9.290 8,956 -0.01(-0.11%)
Mar 11, 2016 9.310 9.322 9.260 9.300 22,390 -0.03(-0.32%)
Mar 10, 2016 9.220 9.360 9.200 9.330 17,405 +0.10(+1.08%)
Mar 09, 2016 9.280 9.350 9.230 9.230 15,292 -0.12(-1.28%)
Mar 08, 2016 9.260 9.370 9.260 9.350 12,363 +0.09(+0.97%)
Mar 07, 2016 9.390 9.500 9.203 9.260 55,579 -0.20(-2.15%)
Mar 04, 2016 9.380 9.480 9.376 9.464 9,960 +0.08(+0.89%)
Mar 03, 2016 9.340 9.430 9.340 9.380 12,838 -0.02(-0.21%)
Mar 02, 2016 9.500 9.500 9.340 9.400 18,252 -0.05(-0.53%)
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