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 6.275 6.307 6.275 6.285 53,655 +0.02(+0.26%)
Nov 29, 2017 6.285 6.285 6.231 6.269 62,106 +0.03(+0.53%)
Nov 28, 2017 6.275 6.291 6.236 6.236 87,229 +0.01(+0.18%)
Nov 27, 2017 6.247 6.280 6.225 6.225 45,681 -0.02(-0.26%)
Nov 24, 2017 6.247 6.247 6.219 6.242 33,358 +0.01(+0.09%)
Nov 22, 2017 6.307 6.307 6.220 6.236 87,621 -0.02(-0.26%)
Nov 21, 2017 6.242 6.253 6.198 6.253 34,257 +0.07(+1.06%)
Nov 20, 2017 6.220 6.274 6.187 6.187 86,486 -0.05(-0.88%)
Nov 17, 2017 6.236 6.269 6.213 6.242 62,398 +0.01(+0.09%)
Nov 16, 2017 6.236 6.258 6.222 6.236 108,417 +0.10(+1.61%)
Nov 15, 2017 6.318 6.318 6.094 6.138 381,028 -0.18(-2.86%)
Nov 14, 2017 6.329 6.412 6.318 6.318 110,428 -0.02(-0.35%)
Nov 13, 2017 6.576 6.636 6.335 6.340 240,295 -0.28(-4.30%)
Nov 10, 2017 6.581 6.631 6.576 6.625 54,413 +0.05(+0.83%)
Nov 09, 2017 6.511 6.570 6.511 6.570 73,087 +0.05(+0.84%)
Nov 08, 2017 6.532 6.532 6.511 6.516 42,192 +0.01(+0.08%)
Nov 07, 2017 6.516 6.543 6.511 6.511 79,689 -0.01(-0.08%)
Nov 06, 2017 6.543 6.576 6.508 6.516 92,348 -0.02(-0.25%)
Nov 03, 2017 6.543 6.543 6.516 6.532 54,757 +0.01(+0.08%)
Nov 02, 2017 6.527 6.531 6.489 6.527 55,966 +0.02(+0.26%)
Nov 01, 2017 6.549 6.559 6.478 6.510 105,128 -0.03(-0.51%)
Oct 31, 2017 6.538 6.557 6.483 6.543 101,339 +0.01(+0.19%)
Oct 30, 2017 6.532 6.603 6.521 6.531 168,724 +0.01(+0.22%)
Oct 27, 2017 6.483 6.520 6.467 6.516 58,909 +0.04(+0.59%)
Oct 26, 2017 6.445 6.516 6.429 6.478 102,362 +0.04(+0.59%)
Oct 25, 2017 6.505 6.505 6.402 6.440 114,573 -0.03(-0.42%)
Oct 24, 2017 6.440 6.516 6.418 6.467 85,812 +0.05(+0.76%)
Oct 23, 2017 6.429 6.485 6.407 6.418 220,118 +0.03(+0.51%)
Oct 20, 2017 6.325 6.418 6.287 6.385 187,021 +0.12(+1.91%)
Oct 19, 2017 6.173 6.282 6.173 6.266 207,177 +0.07(+1.14%)
Oct 18, 2017 6.200 6.249 6.184 6.195 187,631 -0.05(-0.87%)
Oct 17, 2017 6.353 6.353 6.189 6.249 132,445 -0.06(-0.95%)
Oct 16, 2017 6.298 6.309 6.273 6.309 132,382 +0.01(+0.17%)
Oct 13, 2017 6.276 6.325 6.276 6.298 61,608 -0.01(-0.17%)
Oct 12, 2017 6.271 6.309 6.173 6.309 104,063 +0.03(+0.52%)
Oct 11, 2017 6.325 6.363 6.271 6.276 67,601 -0.05(-0.85%)
Oct 10, 2017 6.368 6.368 6.298 6.331 67,921 -0.04(-0.59%)
Oct 09, 2017 6.331 6.368 6.293 6.368 87,455 +0.04(+0.68%)
Oct 06, 2017 6.314 6.347 6.293 6.325 48,436 -0.01(-0.17%)
Oct 05, 2017 6.325 6.355 6.325 6.336 52,529 -0.02(-0.26%)
Oct 04, 2017 6.341 6.368 6.309 6.352 144,216 +0.04(+0.69%)
Oct 03, 2017 6.304 6.416 6.282 6.309 200,782 +0.00(+0.00%)
Oct 02, 2017 6.293 6.330 6.287 6.309 115,972 +0.02(+0.26%)
Sep 29, 2017 6.266 6.298 6.260 6.293 88,564 +0.04(+0.60%)
Sep 28, 2017 6.260 6.309 6.255 6.255 116,601 +0.00(+0.00%)
Sep 27, 2017 6.233 6.314 6.233 6.255 141,862 -0.01(-0.09%)
Sep 26, 2017 6.265 6.265 6.233 6.260 98,011 +0.01(+0.17%)
Sep 25, 2017 6.249 6.302 6.249 6.249 86,162 -0.02(-0.34%)
Sep 22, 2017 6.260 6.293 6.249 6.271 115,262 -0.01(-0.17%)
Sep 21, 2017 6.304 6.325 6.271 6.282 103,383 -0.03(-0.43%)
Sep 20, 2017 6.342 6.350 6.293 6.309 132,698 -0.03(-0.51%)
Sep 19, 2017 6.358 6.387 6.341 6.341 46,268 -0.03(-0.42%)
Sep 18, 2017 6.336 6.406 6.336 6.368 69,534 +0.03(+0.51%)
Sep 15, 2017 6.320 6.368 6.320 6.336 43,654 -0.03(-0.51%)
Sep 14, 2017 6.331 6.374 6.331 6.368 23,360 +0.04(+0.60%)
Sep 13, 2017 6.363 6.379 6.331 6.331 22,885 -0.04(-0.59%)
Sep 12, 2017 6.325 6.395 6.244 6.368 70,574 +0.01(+0.17%)
Sep 11, 2017 6.417 6.451 6.352 6.358 90,386 -0.01(-0.08%)
Sep 08, 2017 6.352 6.449 6.352 6.363 40,556 +0.01(+0.17%)
Sep 07, 2017 6.336 6.368 6.325 6.352 81,264 +0.01(+0.17%)
Sep 06, 2017 6.331 6.363 6.303 6.341 219,607 +0.06(+0.94%)
Sep 05, 2017 6.272 6.332 6.234 6.282 202,395 +0.01(+0.09%)
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.