PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.406 7.406 7.355 7.397 62,196 +0.02(+0.31%)
Oct 30, 2019 7.303 7.400 7.292 7.374 58,879 +0.06(+0.88%)
Oct 29, 2019 7.303 7.321 7.258 7.309 29,492 +0.02(+0.27%)
Oct 28, 2019 7.329 7.329 7.290 7.290 16,311 -0.02(-0.22%)
Oct 25, 2019 7.318 7.318 7.296 7.306 12,676 -0.00(-0.04%)
Oct 24, 2019 7.355 7.374 7.309 7.309 60,467 -0.04(-0.53%)
Oct 23, 2019 7.355 7.355 7.335 7.348 11,631 -0.01(-0.09%)
Oct 22, 2019 7.342 7.355 7.300 7.355 58,446 +0.03(+0.44%)
Oct 21, 2019 7.342 7.342 7.309 7.322 39,845 +0.01(+0.18%)
Oct 18, 2019 7.316 7.342 7.284 7.309 31,692 +0.03(+0.36%)
Oct 17, 2019 7.290 7.341 7.271 7.284 13,057 +0.03(+0.45%)
Oct 16, 2019 7.238 7.277 7.238 7.251 15,147 +0.01(+0.18%)
Oct 15, 2019 7.225 7.329 7.225 7.238 85,091 +0.01(+0.09%)
Oct 14, 2019 7.225 7.254 7.223 7.232 16,005 -0.03(-0.45%)
Oct 11, 2019 7.238 7.278 7.238 7.264 30,764 -0.01(-0.18%)
Oct 10, 2019 7.206 7.290 7.168 7.277 28,606 +0.10(+1.35%)
Oct 09, 2019 7.193 7.244 7.167 7.180 88,426 -0.03(-0.36%)
Oct 08, 2019 7.225 7.244 7.186 7.206 23,440 -0.04(-0.53%)
Oct 07, 2019 7.296 7.296 7.167 7.244 48,464 -0.05(-0.70%)
Oct 04, 2019 7.193 7.296 7.175 7.296 43,910 +0.10(+1.43%)
Oct 03, 2019 7.219 7.219 7.161 7.193 57,755 -0.01(-0.09%)
Oct 02, 2019 7.193 7.199 7.138 7.199 79,756 +0.04(+0.54%)
Oct 01, 2019 7.174 7.193 7.141 7.161 85,420 +0.02(+0.27%)
Sep 30, 2019 7.122 7.141 7.113 7.141 67,363 +0.04(+0.54%)
Sep 27, 2019 7.122 7.122 7.071 7.103 20,709 -0.02(-0.27%)
Sep 26, 2019 7.103 7.125 7.077 7.122 47,561 +0.05(+0.67%)
Sep 25, 2019 7.058 7.075 7.056 7.075 23,889 +0.00(+0.06%)
Sep 24, 2019 7.090 7.103 7.052 7.071 56,240 -0.04(-0.54%)
Sep 23, 2019 7.077 7.109 7.064 7.109 85,973 +0.02(+0.27%)
Sep 20, 2019 7.077 7.106 7.052 7.090 61,816 -0.01(-0.18%)
Sep 19, 2019 7.077 7.116 7.058 7.103 56,765 +0.03(+0.45%)
Sep 18, 2019 7.058 7.071 7.046 7.071 17,271 -0.03(-0.45%)
Sep 17, 2019 7.039 7.103 7.026 7.103 48,105 +0.04(+0.55%)
Sep 16, 2019 7.045 7.064 7.009 7.064 22,103 +0.01(+0.18%)
Sep 13, 2019 7.013 7.084 7.013 7.052 36,747 +0.01(+0.18%)
Sep 12, 2019 7.058 7.074 7.000 7.039 53,199 +0.01(+0.18%)
Sep 11, 2019 7.026 7.083 7.013 7.026 73,263 -0.03(-0.36%)
Sep 10, 2019 7.007 7.051 7.007 7.051 28,990 +0.03(+0.36%)
Sep 09, 2019 7.013 7.039 6.988 7.026 85,311 -0.01(-0.18%)
Sep 06, 2019 7.051 7.051 6.998 7.039 41,878 +0.00(+0.00%)
Sep 05, 2019 7.058 7.093 7.007 7.039 103,273 -0.01(-0.09%)
Sep 04, 2019 6.949 7.071 6.949 7.045 123,857 +0.11(+1.56%)
Sep 03, 2019 7.020 7.047 6.930 6.937 94,942 -0.11(-1.63%)
Aug 30, 2019 7.026 7.055 6.989 7.051 79,679 +0.04(+0.64%)
Aug 29, 2019 6.988 7.045 6.985 7.007 64,991 +0.03(+0.46%)
Aug 28, 2019 6.918 6.988 6.918 6.975 67,716 +0.02(+0.32%)
Aug 27, 2019 7.007 7.007 6.949 6.953 27,972 -0.03(-0.41%)
Aug 26, 2019 6.988 6.988 6.924 6.981 59,588 -0.03(-0.45%)
Aug 23, 2019 7.000 7.026 6.968 7.013 38,584 -0.01(-0.09%)
Aug 22, 2019 7.020 7.064 7.013 7.020 38,095 -0.02(-0.27%)
Aug 21, 2019 6.968 7.102 6.968 7.039 84,354 +0.07(+1.01%)
Aug 20, 2019 7.007 7.007 6.937 6.968 64,403 +0.01(+0.09%)
Aug 19, 2019 7.013 7.013 6.943 6.962 61,920 -0.04(-0.55%)
Aug 16, 2019 6.828 7.004 6.828 7.000 33,565 +0.11(+1.67%)
Aug 15, 2019 6.994 7.013 6.850 6.886 95,451 -0.13(-1.82%)
Aug 14, 2019 7.173 7.173 6.828 7.013 247,116 -0.22(-3.00%)
Aug 13, 2019 7.224 7.236 7.211 7.230 43,596 -0.01(-0.18%)
Aug 12, 2019 7.217 7.255 7.217 7.243 36,685 -0.01(-0.18%)
Aug 09, 2019 7.179 7.255 7.153 7.255 61,170 +0.08(+1.16%)
Aug 08, 2019 7.217 7.248 7.160 7.173 164,340 -0.04(-0.61%)
Aug 07, 2019 7.204 7.217 7.164 7.217 64,970 +0.01(+0.09%)
Aug 06, 2019 7.179 7.211 7.166 7.211 28,713 +0.08(+1.06%)
Aug 05, 2019 7.185 7.211 7.103 7.135 97,285 -0.06(-0.88%)
Aug 02, 2019 7.103 7.204 7.103 7.198 75,506 +0.08(+1.07%)
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.