PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.326 8.408 8.326 8.341 23,721 +0.02(+0.18%)
Oct 28, 2021 8.311 8.378 8.311 8.326 16,282 -0.01(-0.09%)
Oct 27, 2021 8.311 8.363 8.303 8.333 19,031 +0.06(+0.73%)
Oct 26, 2021 8.281 8.363 8.273 58,877 -0.04(-0.54%)
Oct 25, 2021 8.333 8.378 8.288 8.318 10,397 -0.01(-0.09%)
Oct 22, 2021 8.348 8.378 8.326 8.326 25,674 +0.01(+0.09%)
Oct 21, 2021 8.303 8.378 8.303 8.318 14,654 +0.02(+0.27%)
Oct 20, 2021 8.258 8.366 8.258 8.296 45,308 +0.01(+0.08%)
Oct 19, 2021 8.296 8.378 8.258 8.289 38,743 -0.01(-0.08%)
Oct 18, 2021 8.461 8.461 8.273 8.296 38,751 -0.13(-1.51%)
Oct 15, 2021 8.446 8.528 8.423 8.423 27,943 -0.04(-0.53%)
Oct 14, 2021 8.513 8.536 8.446 8.468 22,756 +0.00(+0.00%)
Oct 13, 2021 8.423 8.528 8.418 8.468 14,269 +0.04(+0.53%)
Oct 12, 2021 8.581 8.581 8.423 8.423 31,989 -0.07(-0.79%)
Oct 11, 2021 8.611 8.835 8.438 8.491 25,726 -0.14(-1.57%)
Oct 08, 2021 8.551 8.723 8.551 8.626 20,364 +0.09(+1.05%)
Oct 07, 2021 8.417 8.640 8.417 8.536 30,364 +0.11(+1.33%)
Oct 06, 2021 8.342 8.447 8.342 8.424 14,509 +0.05(+0.62%)
Oct 05, 2021 8.402 8.485 8.353 8.372 39,476 +0.01(+0.09%)
Oct 04, 2021 8.506 8.506 8.357 8.365 85,575 -0.14(-1.66%)
Oct 01, 2021 8.528 8.558 8.491 8.506 21,478 +0.05(+0.62%)
Sep 30, 2021 8.461 8.677 8.454 8.454 8,529 +0.00(+0.00%)
Sep 29, 2021 8.454 8.550 8.454 8.454 22,992 +0.01(+0.09%)
Sep 28, 2021 8.506 8.663 8.342 8.447 59,771 -0.07(-0.79%)
Sep 27, 2021 8.625 8.718 8.481 8.514 43,633 +0.00(+0.00%)
Sep 24, 2021 8.506 8.555 8.506 8.514 18,858 +0.00(+0.00%)
Sep 23, 2021 8.573 8.573 8.491 8.514 23,631 +0.01(+0.09%)
Sep 22, 2021 8.439 8.558 8.424 8.506 26,308 +0.07(+0.79%)
Sep 21, 2021 8.469 8.573 8.395 8.439 15,664 +0.01(+0.18%)
Sep 20, 2021 8.432 8.551 8.424 8.424 29,583 -0.15(-1.74%)
Sep 17, 2021 8.610 8.619 8.558 8.573 28,650 -0.09(-1.03%)
Sep 16, 2021 8.596 8.663 8.528 8.663 23,187 +0.10(+1.13%)
Sep 15, 2021 8.424 8.692 8.405 8.566 59,370 +0.15(+1.77%)
Sep 14, 2021 8.439 8.528 8.409 8.417 25,705 -0.01(-0.09%)
Sep 13, 2021 8.528 8.528 8.424 8.424 50,278 -0.09(-1.05%)
Sep 10, 2021 8.528 8.580 8.514 8.514 30,829 -0.04(-0.52%)
Sep 09, 2021 8.595 8.640 8.521 8.558 25,653 +0.00(+0.00%)
Sep 08, 2021 8.322 8.580 8.322 8.558 98,248 +0.26(+3.12%)
Sep 07, 2021 8.396 8.425 8.240 8.299 101,269 -0.16(-1.84%)
Sep 03, 2021 8.603 8.617 8.322 8.455 73,162 -0.13(-1.47%)
Sep 02, 2021 8.691 8.691 8.558 8.580 70,377 -0.07(-0.85%)
Sep 01, 2021 8.721 8.721 8.617 8.654 42,906 -0.01(-0.17%)
Aug 31, 2021 8.610 8.687 8.610 8.669 23,562 +0.04(+0.43%)
Aug 30, 2021 8.699 8.727 8.619 8.632 70,131 -0.05(-0.60%)
Aug 27, 2021 8.706 8.743 8.610 8.684 35,805 +0.04(+0.51%)
Aug 26, 2021 8.773 8.773 8.640 8.640 35,575 -0.13(-1.52%)
Aug 25, 2021 8.839 8.839 8.758 8.773 25,857 -0.01(-0.17%)
Aug 24, 2021 8.795 8.817 8.728 8.788 40,115 -0.01(-0.08%)
Aug 23, 2021 8.876 9.024 8.765 8.795 42,755 -0.02(-0.25%)
Aug 20, 2021 8.758 8.880 8.686 8.817 27,201 +0.13(+1.53%)
Aug 19, 2021 8.632 8.691 8.632 8.684 14,257 -0.02(-0.25%)
Aug 18, 2021 8.714 8.758 8.669 8.706 49,889 -0.02(-0.25%)
Aug 17, 2021 8.788 9.010 8.659 8.728 33,638 -0.04(-0.51%)
Aug 16, 2021 8.802 8.846 8.765 8.773 33,616 -0.04(-0.42%)
Aug 13, 2021 8.839 8.839 8.802 8.810 16,601 -0.09(-1.00%)
Aug 12, 2021 8.854 8.958 8.802 8.899 34,186 +0.10(+1.09%)
Aug 11, 2021 8.765 8.839 8.758 8.802 28,722 +0.01(+0.17%)
Aug 10, 2021 8.883 8.883 8.744 8.788 40,891 -0.11(-1.24%)
Aug 09, 2021 8.780 8.982 8.721 8.898 76,148 +0.08(+0.92%)
Aug 06, 2021 8.817 8.935 8.703 8.817 35,733 +0.10(+1.09%)
Aug 05, 2021 8.641 8.736 8.641 8.721 17,856 +0.07(+0.76%)
Aug 04, 2021 8.619 8.670 8.619 8.655 18,304 +0.02(+0.26%)
Aug 03, 2021 8.567 8.670 8.557 8.633 73,633 +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.