PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.012 6.104 6.006 6.063 74,752 +0.06(+1.05%)
Oct 30, 2018 5.948 6.017 5.924 6.000 63,340 +0.02(+0.38%)
Oct 29, 2018 5.960 5.994 5.920 5.977 77,369 +0.01(+0.10%)
Oct 26, 2018 5.989 6.040 5.960 5.971 61,943 -0.05(-0.76%)
Oct 25, 2018 5.943 6.046 5.914 6.017 114,709 +0.07(+1.13%)
Oct 24, 2018 6.052 6.052 5.902 5.950 168,972 -0.11(-1.87%)
Oct 23, 2018 6.017 6.092 5.989 6.063 68,078 -0.08(-1.31%)
Oct 22, 2018 6.167 6.167 6.063 6.144 20,721 -0.02(-0.37%)
Oct 19, 2018 6.190 6.207 6.075 6.167 37,583 -0.03(-0.46%)
Oct 18, 2018 6.236 6.250 6.155 6.195 21,062 -0.00(-0.00%)
Oct 17, 2018 6.213 6.213 6.161 6.196 17,904 +0.01(+0.19%)
Oct 16, 2018 6.230 6.264 6.178 6.184 37,278 -0.03(-0.46%)
Oct 15, 2018 6.092 6.218 6.092 6.213 26,494 +0.13(+2.08%)
Oct 12, 2018 6.178 6.230 5.954 6.086 133,630 -0.03(-0.56%)
Oct 11, 2018 6.230 6.236 5.948 6.121 162,266 -0.09(-1.48%)
Oct 10, 2018 6.321 6.393 6.196 6.213 82,874 -0.11(-1.71%)
Oct 09, 2018 6.270 6.334 6.270 6.321 38,147 +0.06(+1.00%)
Oct 08, 2018 6.321 6.350 6.258 6.258 32,150 -0.05(-0.72%)
Oct 05, 2018 6.378 6.378 6.281 6.304 72,392 -0.08(-1.25%)
Oct 04, 2018 6.584 6.595 6.315 6.384 107,746 -0.17(-2.53%)
Oct 03, 2018 6.618 6.618 6.539 6.549 54,205 -0.08(-1.20%)
Oct 02, 2018 6.509 6.692 6.469 6.629 144,002 +0.17(+2.68%)
Oct 01, 2018 6.424 6.487 6.424 6.456 31,714 +0.01(+0.15%)
Sep 28, 2018 6.412 6.492 6.412 6.447 28,396 +0.05(+0.80%)
Sep 27, 2018 6.504 6.521 6.355 6.395 121,884 -0.09(-1.41%)
Sep 26, 2018 6.538 6.538 6.487 6.487 77,225 -0.04(-0.61%)
Sep 25, 2018 6.561 6.578 6.527 6.527 60,559 -0.02(-0.35%)
Sep 24, 2018 6.566 6.572 6.538 6.549 31,525 -0.01(-0.09%)
Sep 21, 2018 6.589 6.589 6.527 6.555 36,634 -0.05(-0.69%)
Sep 20, 2018 6.572 6.644 6.572 6.601 22,806 +0.01(+0.20%)
Sep 19, 2018 6.571 6.601 6.557 6.587 30,683 +0.01(+0.15%)
Sep 18, 2018 6.572 6.595 6.572 6.578 43,653 +0.01(+0.09%)
Sep 17, 2018 6.578 6.586 6.572 6.572 25,447 -0.02(-0.26%)
Sep 14, 2018 6.572 6.595 6.572 6.589 44,522 +0.01(+0.09%)
Sep 13, 2018 6.589 6.600 6.554 6.584 46,380 -0.02(-0.35%)
Sep 12, 2018 6.612 6.612 6.544 6.606 23,350 +0.02(+0.34%)
Sep 11, 2018 6.589 6.612 6.572 6.584 36,705 -0.04(-0.60%)
Sep 10, 2018 6.618 6.640 6.601 6.623 15,522 -0.01(-0.09%)
Sep 07, 2018 6.544 6.640 6.544 6.629 59,479 +0.08(+1.21%)
Sep 06, 2018 6.578 6.578 6.527 6.550 70,300 +0.03(+0.52%)
Sep 05, 2018 6.533 6.550 6.510 6.516 68,175 -0.05(-0.78%)
Sep 04, 2018 6.533 6.567 6.520 6.567 32,729 +0.05(+0.78%)
Aug 31, 2018 6.516 6.516 6.516 0 +0.01(+0.17%)
Aug 30, 2018 6.487 6.538 6.482 6.504 20,713 +0.02(+0.38%)
Aug 29, 2018 6.482 6.493 6.472 6.480 10,850 +0.01(+0.14%)
Aug 28, 2018 6.476 6.493 6.459 6.470 51,192 -0.01(-0.12%)
Aug 27, 2018 6.527 6.527 6.478 6.478 60,414 -0.04(-0.58%)
Aug 24, 2018 6.493 6.544 6.493 6.516 13,413 +0.01(+0.09%)
Aug 23, 2018 6.533 6.544 6.497 6.510 34,009 -0.01(-0.17%)
Aug 22, 2018 6.525 6.525 6.516 6.521 20,997 -0.02(-0.26%)
Aug 21, 2018 6.516 6.561 6.487 6.538 74,029 +0.02(+0.26%)
Aug 20, 2018 6.578 6.618 6.521 6.521 49,793 -0.08(-1.29%)
Aug 17, 2018 6.646 6.646 6.601 6.606 43,241 -0.04(-0.60%)
Aug 16, 2018 6.493 6.646 6.465 6.646 152,416 +0.14(+2.18%)
Aug 15, 2018 6.487 6.527 6.487 6.504 18,960 -0.02(-0.26%)
Aug 14, 2018 6.561 6.571 6.516 6.521 49,208 -0.06(-0.86%)
Aug 13, 2018 6.578 6.578 6.544 6.578 36,234 +0.01(+0.17%)
Aug 10, 2018 6.572 6.578 6.533 6.567 32,475 +0.00(+0.00%)
Aug 09, 2018 6.561 6.572 6.539 6.567 35,928 +0.06(+0.86%)
Aug 08, 2018 6.555 6.559 6.494 6.510 24,016 -0.06(-0.86%)
Aug 07, 2018 6.572 6.572 6.550 6.567 59,927 -0.01(-0.17%)
Aug 06, 2018 6.606 6.640 6.567 6.578 98,473 +0.00(+0.00%)
Aug 03, 2018 6.522 6.578 6.516 6.578 32,344 +0.05(+0.70%)
Aug 02, 2018 6.522 6.555 6.510 6.532 35,861 +0.01(+0.16%)
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.