PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.276 6.309 6.276 6.287 53,643 +0.02(+0.26%)
Nov 29, 2017 6.287 6.287 6.232 6.270 62,092 +0.03(+0.53%)
Nov 28, 2017 6.276 6.292 6.238 6.238 87,209 +0.01(+0.18%)
Nov 27, 2017 6.249 6.281 6.227 6.227 45,670 -0.02(-0.26%)
Nov 24, 2017 6.249 6.249 6.220 6.243 33,350 +0.01(+0.09%)
Nov 22, 2017 6.309 6.309 6.221 6.238 87,601 -0.02(-0.26%)
Nov 21, 2017 6.243 6.254 6.199 6.254 34,249 +0.07(+1.06%)
Nov 20, 2017 6.221 6.276 6.188 6.188 86,466 -0.05(-0.88%)
Nov 17, 2017 6.238 6.270 6.214 6.243 62,384 +0.01(+0.09%)
Nov 16, 2017 6.238 6.260 6.224 6.238 108,392 +0.10(+1.61%)
Nov 15, 2017 6.320 6.320 6.095 6.139 380,942 -0.18(-2.86%)
Nov 14, 2017 6.331 6.413 6.320 6.320 110,403 -0.02(-0.35%)
Nov 13, 2017 6.577 6.638 6.336 6.342 240,240 -0.29(-4.30%)
Nov 10, 2017 6.583 6.632 6.577 6.627 54,400 +0.05(+0.83%)
Nov 09, 2017 6.512 6.572 6.512 6.572 73,071 +0.05(+0.84%)
Nov 08, 2017 6.534 6.534 6.512 6.517 42,183 +0.01(+0.08%)
Nov 07, 2017 6.517 6.544 6.512 6.512 79,671 -0.01(-0.08%)
Nov 06, 2017 6.545 6.577 6.509 6.517 92,327 -0.02(-0.25%)
Nov 03, 2017 6.545 6.545 6.517 6.534 54,745 +0.01(+0.08%)
Nov 02, 2017 6.528 6.532 6.490 6.528 55,953 +0.02(+0.26%)
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.