PCM Fund, Inc. (NY: PCM )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.281 7.348 7.210 7.231 9,111 -0.01(-0.11%)
Nov 29, 2022 7.273 7.273 7.165 7.239 11,712 +0.09(+1.28%)
Nov 28, 2022 7.231 7.414 7.148 7.148 16,660 -0.27(-3.59%)
Nov 25, 2022 7.115 7.414 7.073 7.414 5,964 +0.30(+4.22%)
Nov 23, 2022 7.190 7.198 7.090 7.114 6,263 +0.06(+0.82%)
Nov 22, 2022 7.065 7.182 7.002 7.056 28,435 +0.12(+1.80%)
Nov 21, 2022 6.857 6.973 6.832 6.932 25,438 +0.09(+1.34%)
Nov 18, 2022 6.815 6.932 6.790 6.840 25,238 +0.02(+0.37%)
Nov 17, 2022 6.998 7.027 6.715 6.815 44,509 -0.20(-2.85%)
Nov 16, 2022 7.156 7.244 7.007 7.015 27,674 -0.15(-2.09%)
Nov 15, 2022 7.414 7.456 6.923 7.165 50,031 -0.32(-4.23%)
Nov 14, 2022 7.398 7.656 6.990 7.481 40,896 +0.17(+2.28%)
Nov 11, 2022 7.464 7.536 7.210 7.314 8,948 -0.22(-2.87%)
Nov 10, 2022 6.998 7.650 6.965 7.531 94,165 +0.66(+9.56%)
Nov 09, 2022 7.137 7.186 6.684 6.873 63,679 -0.26(-3.70%)
Nov 08, 2022 6.997 7.195 6.965 7.137 30,551 +0.14(+2.00%)
Nov 07, 2022 7.071 7.079 6.964 6.997 42,916 +0.01(+0.12%)
Nov 04, 2022 6.915 7.097 6.906 6.989 17,066 +0.08(+1.19%)
Nov 03, 2022 6.890 6.906 6.798 6.906 20,914 -0.03(-0.47%)
Nov 02, 2022 6.882 7.154 6.857 6.939 41,688 +0.05(+0.72%)
Nov 01, 2022 6.882 6.931 6.840 6.890 20,771 +0.11(+1.58%)
Oct 31, 2022 6.742 6.795 6.733 6.783 18,378 +0.00(+0.00%)
Oct 28, 2022 6.709 6.849 6.709 6.783 35,124 +0.05(+0.73%)
Oct 27, 2022 6.791 6.849 6.726 6.733 33,774 -0.09(-1.33%)
Oct 26, 2022 6.791 6.824 6.585 6.824 32,928 +0.04(+0.61%)
Oct 25, 2022 6.569 6.824 6.569 6.783 20,647 +0.21(+3.26%)
Oct 24, 2022 6.544 6.569 6.486 6.569 16,774 +0.02(+0.38%)
Oct 21, 2022 6.478 6.569 6.461 6.544 15,418 +0.05(+0.76%)
Oct 20, 2022 6.470 6.593 6.439 6.494 36,481 +0.07(+1.16%)
Oct 19, 2022 6.428 6.525 6.371 6.420 32,228 -0.21(-3.11%)
Oct 18, 2022 6.511 6.626 6.395 6.626 15,825 +0.21(+3.21%)
Oct 17, 2022 6.582 6.582 6.354 6.420 22,205 +0.03(+0.52%)
Oct 14, 2022 6.321 6.453 6.313 6.387 33,723 -0.07(-1.02%)
Oct 13, 2022 6.362 6.461 6.295 6.453 84,688 +0.03(+0.51%)
Oct 12, 2022 6.313 6.453 6.280 6.420 62,544 +0.01(+0.13%)
Oct 11, 2022 6.616 6.616 6.330 6.412 45,328 -0.09(-1.38%)
Oct 10, 2022 6.575 6.665 6.485 6.502 51,796 -0.11(-1.60%)
Oct 07, 2022 6.714 6.759 6.608 6.608 22,484 -0.15(-2.17%)
Oct 06, 2022 6.706 6.841 6.706 6.755 8,037 +0.07(+1.10%)
Oct 05, 2022 6.844 6.869 6.616 6.681 24,964 -0.23(-3.36%)
Oct 04, 2022 6.901 7.113 6.901 6.914 75,107 +0.02(+0.30%)
Oct 03, 2022 6.616 7.252 6.616 6.893 51,115 +0.38(+5.89%)
Sep 30, 2022 6.502 6.600 6.338 6.510 61,948 +0.04(+0.63%)
Sep 29, 2022 6.575 6.828 6.420 6.469 65,982 -0.15(-2.34%)
Sep 28, 2022 6.648 6.771 6.565 6.624 34,766 +0.03(+0.50%)
Sep 27, 2022 6.575 6.682 6.575 6.591 15,683 +0.06(+0.87%)
Sep 26, 2022 7.195 7.195 6.526 6.534 155,579 -0.46(-6.64%)
Sep 23, 2022 7.260 7.326 6.999 6.999 43,374 -0.23(-3.16%)
Sep 22, 2022 7.489 7.521 7.228 7.228 53,923 -0.28(-3.70%)
Sep 21, 2022 7.611 7.676 7.505 7.505 11,146 +0.00(+0.00%)
Sep 20, 2022 7.627 7.742 7.505 7.505 12,606 -0.09(-1.18%)
Sep 19, 2022 7.644 7.717 7.513 7.595 16,491 -0.11(-1.48%)
Sep 16, 2022 7.717 7.769 7.554 7.709 29,280 -0.15(-1.87%)
Sep 15, 2022 8.069 8.069 7.774 7.856 37,485 +0.04(+0.52%)
Sep 14, 2022 7.913 7.961 7.807 7.815 18,962 -0.11(-1.44%)
Sep 13, 2022 7.897 8.020 7.764 7.929 32,147 -0.13(-1.62%)
Sep 12, 2022 7.978 8.166 7.978 8.060 22,669 +0.08(+1.02%)
Sep 09, 2022 8.076 8.076 7.815 7.978 18,531 +0.02(+0.20%)
Sep 08, 2022 7.954 8.099 7.913 7.962 36,422 -0.14(-1.78%)
Sep 07, 2022 8.035 8.156 7.974 8.107 14,969 +0.06(+0.79%)
Sep 06, 2022 8.018 8.156 7.954 8.043 27,528 +0.06(+0.81%)
Sep 02, 2022 7.954 8.107 7.881 7.978 12,161 +0.10(+1.23%)
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.