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, 2021 8.748 8.849 8.701 8.709 34,347 +0.01(+0.09%)
Nov 29, 2021 8.740 8.826 8.694 8.701 24,850 -0.01(-0.09%)
Nov 26, 2021 8.725 8.825 8.592 8.709 30,254 +0.00(+0.00%)
Nov 24, 2021 8.779 8.841 8.686 8.709 21,905 -0.02(-0.18%)
Nov 23, 2021 8.732 8.841 8.725 8.725 24,100 -0.01(-0.09%)
Nov 22, 2021 8.818 8.904 8.732 8.732 25,322 -0.15(-1.67%)
Nov 19, 2021 8.904 8.935 8.846 8.880 11,349 -0.01(-0.15%)
Nov 18, 2021 8.927 8.894 8.877 8.894 8,968 -0.00(-0.02%)
Nov 17, 2021 8.951 8.982 8.880 8.896 15,276 -0.05(-0.61%)
Nov 16, 2021 8.958 8.969 8.896 8.951 20,583 -0.02(-0.17%)
Nov 15, 2021 8.912 8.982 8.889 8.966 19,203 +0.12(+1.32%)
Nov 12, 2021 8.865 8.982 8.842 8.849 10,178 -0.05(-0.53%)
Nov 11, 2021 8.850 8.982 8.849 8.896 11,123 +0.02(+0.18%)
Nov 10, 2021 8.842 8.880 11,580 -0.03(-0.35%)
Nov 09, 2021 8.919 8.919 8.888 8.912 13,807 +0.00(+0.00%)
Nov 08, 2021 8.927 8.935 8.871 8.912 27,028 +0.07(+0.79%)
Nov 05, 2021 8.896 8.935 8.827 8.842 20,953 +0.02(+0.26%)
Nov 04, 2021 8.834 8.927 8.734 8.819 17,313 -0.03(-0.35%)
Nov 03, 2021 8.788 8.896 8.788 8.850 30,661 +0.06(+0.70%)
Nov 02, 2021 8.649 8.811 8.626 8.788 39,640 +0.18(+2.07%)
Nov 01, 2021 8.711 8.741 8.602 8.610 32,094 +0.01(+0.09%)
Oct 29, 2021 8.587 8.672 8.587 8.602 23,000 +0.02(+0.18%)
Oct 28, 2021 8.571 8.641 8.571 8.587 15,787 -0.01(-0.09%)
Oct 27, 2021 8.571 8.625 8.564 8.594 18,453 +0.06(+0.73%)
Oct 26, 2021 8.540 8.625 8.533 57,089 -0.05(-0.54%)
Oct 25, 2021 8.594 8.641 8.548 8.579 10,081 -0.01(-0.09%)
Oct 22, 2021 8.610 8.641 8.587 8.587 24,894 +0.01(+0.09%)
Oct 21, 2021 8.564 8.641 8.564 8.579 14,209 +0.02(+0.27%)
Oct 20, 2021 8.517 8.629 8.517 8.556 43,932 +0.01(+0.08%)
Oct 19, 2021 8.556 8.641 8.517 8.549 37,566 -0.01(-0.08%)
Oct 18, 2021 8.726 8.726 8.532 8.556 37,574 -0.13(-1.51%)
Oct 15, 2021 8.711 8.796 8.687 8.687 27,094 -0.05(-0.53%)
Oct 14, 2021 8.780 8.803 8.711 8.734 22,064 +0.00(+0.00%)
Oct 13, 2021 8.687 8.796 8.682 8.734 13,835 +0.05(+0.53%)
Oct 12, 2021 8.850 8.850 8.687 8.687 31,018 -0.07(-0.80%)
Oct 11, 2021 8.881 9.112 8.703 8.757 24,945 -0.14(-1.57%)
Oct 08, 2021 8.819 8.997 8.819 8.896 19,745 +0.09(+1.05%)
Oct 07, 2021 8.680 8.911 8.680 8.803 29,442 +0.12(+1.33%)
Oct 06, 2021 8.604 8.711 8.604 8.688 14,068 +0.05(+0.62%)
Oct 05, 2021 8.665 8.751 8.615 8.634 38,277 +0.01(+0.09%)
Oct 04, 2021 8.773 8.773 8.619 8.627 82,976 -0.15(-1.66%)
Oct 01, 2021 8.796 8.826 8.757 8.773 20,825 +0.05(+0.62%)
Sep 30, 2021 8.727 8.949 8.719 8.719 8,270 +0.00(+0.00%)
Sep 29, 2021 8.719 8.818 8.719 8.719 22,294 +0.01(+0.09%)
Sep 28, 2021 8.773 8.934 8.604 8.711 57,956 -0.07(-0.79%)
Sep 27, 2021 8.896 8.992 8.746 8.780 42,307 +0.00(+0.00%)
Sep 24, 2021 8.773 8.823 8.773 8.780 18,286 +0.00(+0.00%)
Sep 23, 2021 8.842 8.842 8.757 8.780 22,913 +0.01(+0.09%)
Sep 22, 2021 8.703 8.826 8.688 8.773 25,509 +0.07(+0.79%)
Sep 21, 2021 8.734 8.842 8.657 8.703 15,189 +0.02(+0.18%)
Sep 20, 2021 8.696 8.819 8.688 8.688 28,684 -0.15(-1.74%)
Sep 17, 2021 8.880 8.889 8.826 8.842 27,779 -0.09(-1.03%)
Sep 16, 2021 8.865 8.934 8.796 8.934 22,483 +0.10(+1.13%)
Sep 15, 2021 8.688 8.965 8.668 8.834 57,567 +0.15(+1.77%)
Sep 14, 2021 8.703 8.795 8.673 8.680 24,925 -0.01(-0.09%)
Sep 13, 2021 8.796 8.796 8.688 8.688 48,751 -0.09(-1.05%)
Sep 10, 2021 8.796 8.849 8.780 8.780 29,892 -0.05(-0.52%)
Sep 09, 2021 8.865 8.910 8.788 8.826 24,874 +0.00(+0.00%)
Sep 08, 2021 8.582 8.849 8.582 8.826 95,264 +0.27(+3.12%)
Sep 07, 2021 8.659 8.689 8.498 8.559 98,193 -0.16(-1.84%)
Sep 03, 2021 8.872 8.887 8.582 8.720 70,940 -0.13(-1.47%)
Sep 02, 2021 8.964 8.964 8.826 8.849 68,239 -0.08(-0.85%)
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.