PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.589 8.674 8.589 8.604 22,995 +0.02(+0.18%)
Oct 28, 2021 8.573 8.643 8.573 8.589 15,784 -0.01(-0.09%)
Oct 27, 2021 8.573 8.627 8.565 8.596 18,448 +0.06(+0.73%)
Oct 26, 2021 8.542 8.627 8.535 57,076 -0.05(-0.54%)
Oct 25, 2021 8.596 8.643 8.550 8.581 10,079 -0.01(-0.09%)
Oct 22, 2021 8.612 8.643 8.589 8.589 24,888 +0.01(+0.09%)
Oct 21, 2021 8.565 8.643 8.565 8.581 14,206 +0.02(+0.27%)
Oct 20, 2021 8.519 8.630 8.519 8.558 43,922 +0.01(+0.08%)
Oct 19, 2021 8.558 8.643 8.519 8.551 37,558 -0.01(-0.08%)
Oct 18, 2021 8.728 8.728 8.534 8.558 37,566 -0.13(-1.51%)
Oct 15, 2021 8.713 8.798 8.689 8.689 27,088 -0.05(-0.53%)
Oct 14, 2021 8.782 8.805 8.713 8.736 22,059 +0.00(+0.00%)
Oct 13, 2021 8.689 8.798 8.684 8.736 13,832 +0.05(+0.53%)
Oct 12, 2021 8.852 8.852 8.689 8.689 31,011 -0.07(-0.79%)
Oct 11, 2021 8.883 9.114 8.705 8.759 24,939 -0.14(-1.57%)
Oct 08, 2021 8.821 8.999 8.821 8.898 19,741 +0.09(+1.05%)
Oct 07, 2021 8.682 8.913 8.682 8.805 29,435 +0.12(+1.33%)
Oct 06, 2021 8.606 8.713 8.606 8.690 14,065 +0.05(+0.62%)
Oct 05, 2021 8.667 8.753 8.617 8.636 38,268 +0.01(+0.09%)
Oct 04, 2021 8.775 8.775 8.621 8.629 82,957 -0.15(-1.66%)
Oct 01, 2021 8.798 8.828 8.759 8.775 20,821 +0.05(+0.62%)
Sep 30, 2021 8.729 8.951 8.721 8.721 8,268 +0.00(+0.00%)
Sep 29, 2021 8.721 8.820 8.721 8.721 22,289 +0.01(+0.09%)
Sep 28, 2021 8.775 8.936 8.606 8.713 57,943 -0.07(-0.79%)
Sep 27, 2021 8.898 8.994 8.748 8.782 42,298 +0.00(+0.00%)
Sep 24, 2021 8.775 8.825 8.775 8.782 18,281 +0.00(+0.00%)
Sep 23, 2021 8.844 8.844 8.759 8.782 22,908 +0.01(+0.09%)
Sep 22, 2021 8.705 8.828 8.690 8.775 25,503 +0.07(+0.79%)
Sep 21, 2021 8.736 8.844 8.659 8.705 15,185 +0.02(+0.18%)
Sep 20, 2021 8.698 8.821 8.690 8.690 28,678 -0.15(-1.74%)
Sep 17, 2021 8.882 8.891 8.828 8.844 27,773 -0.09(-1.03%)
Sep 16, 2021 8.867 8.936 8.798 8.936 22,477 +0.10(+1.13%)
Sep 15, 2021 8.690 8.967 8.670 8.836 57,554 +0.15(+1.77%)
Sep 14, 2021 8.705 8.797 8.675 8.682 24,919 -0.01(-0.09%)
Sep 13, 2021 8.798 8.798 8.690 8.690 48,740 -0.09(-1.05%)
Sep 10, 2021 8.798 8.851 8.782 8.782 29,885 -0.05(-0.52%)
Sep 09, 2021 8.867 8.912 8.790 8.828 24,868 +0.00(+0.00%)
Sep 08, 2021 8.584 8.851 8.584 8.828 95,242 +0.27(+3.12%)
Sep 07, 2021 8.661 8.691 8.500 8.561 98,171 -0.16(-1.84%)
Sep 03, 2021 8.874 8.889 8.584 8.722 70,923 -0.13(-1.47%)
Sep 02, 2021 8.966 8.966 8.828 8.851 68,224 -0.08(-0.85%)
Sep 01, 2021 8.996 8.996 8.889 8.928 41,594 -0.02(-0.17%)
Aug 31, 2021 8.882 8.961 8.882 8.943 22,841 +0.04(+0.43%)
Aug 30, 2021 8.973 9.002 8.891 8.905 67,985 -0.05(-0.60%)
Aug 27, 2021 8.981 9.019 8.882 8.958 34,709 +0.05(+0.51%)
Aug 26, 2021 9.050 9.050 8.912 8.912 34,486 -0.14(-1.52%)
Aug 25, 2021 9.118 9.118 9.034 9.050 25,066 -0.02(-0.17%)
Aug 24, 2021 9.073 9.095 9.004 9.065 38,887 -0.01(-0.08%)
Aug 23, 2021 9.157 9.309 9.042 9.073 41,447 -0.02(-0.25%)
Aug 20, 2021 9.034 9.160 8.960 9.095 26,369 +0.14(+1.53%)
Aug 19, 2021 8.905 8.966 8.905 8.958 13,820 -0.02(-0.25%)
Aug 18, 2021 8.989 9.034 8.943 8.981 48,362 -0.02(-0.25%)
Aug 17, 2021 9.065 9.294 8.933 9.004 32,608 -0.05(-0.51%)
Aug 16, 2021 9.080 9.125 9.042 9.050 32,587 -0.04(-0.42%)
Aug 13, 2021 9.118 9.118 9.080 9.088 16,093 -0.09(-1.00%)
Aug 12, 2021 9.134 9.240 9.080 9.179 33,141 +0.10(+1.09%)
Aug 11, 2021 9.042 9.118 9.034 9.080 27,843 +0.02(+0.17%)
Aug 10, 2021 9.163 9.163 9.019 9.065 39,640 -0.11(-1.24%)
Aug 09, 2021 9.057 9.266 8.997 9.179 73,818 +0.08(+0.92%)
Aug 06, 2021 9.095 9.217 8.978 9.095 34,640 +0.10(+1.09%)
Aug 05, 2021 8.913 9.012 8.913 8.997 17,310 +0.07(+0.76%)
Aug 04, 2021 8.891 8.944 8.891 8.929 17,744 +0.02(+0.26%)
Aug 03, 2021 8.838 8.944 8.828 8.906 71,380 +0.07(+0.77%)
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.