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 29, 2019 7.517 7.589 7.517 7.563 5,373 -0.01(-0.09%)
Nov 27, 2019 7.556 7.615 7.543 7.569 71,845 +0.03(+0.39%)
Nov 26, 2019 7.524 7.540 7.491 7.540 13,437 +0.05(+0.65%)
Nov 25, 2019 7.524 7.524 7.491 7.491 15,632 -0.03(-0.43%)
Nov 22, 2019 7.491 7.524 7.458 7.524 38,532 +0.03(+0.43%)
Nov 21, 2019 7.439 7.491 7.400 7.491 31,245 +0.07(+0.88%)
Nov 20, 2019 7.422 7.466 7.419 7.426 15,773 +0.01(+0.18%)
Nov 19, 2019 7.400 7.439 7.393 7.413 18,156 -0.01(-0.09%)
Nov 18, 2019 7.426 7.432 7.393 7.419 30,337 -0.01(-0.18%)
Nov 15, 2019 7.472 7.520 7.432 7.432 44,366 -0.04(-0.52%)
Nov 14, 2019 7.478 7.524 7.472 7.472 7,893 -0.03(-0.35%)
Nov 13, 2019 7.439 7.498 7.417 7.498 30,113 +0.08(+1.14%)
Nov 12, 2019 7.393 7.419 7.393 7.413 17,566 +0.02(+0.26%)
Nov 11, 2019 7.387 7.426 7.367 7.393 22,703 -0.03(-0.44%)
Nov 08, 2019 7.393 7.452 7.354 7.426 36,536 +0.01(+0.18%)
Nov 07, 2019 7.471 7.494 7.381 7.413 37,849 -0.06(-0.78%)
Nov 06, 2019 7.471 7.503 7.452 7.471 46,865 +0.01(+0.16%)
Nov 05, 2019 7.458 7.503 7.439 7.459 52,267 -0.01(-0.16%)
Nov 04, 2019 7.426 7.471 7.414 7.471 49,147 +0.07(+0.96%)
Nov 01, 2019 7.406 7.432 7.348 7.400 49,779 +0.00(+0.04%)
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%)
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.