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 (%)
Dec 29, 2017 6.396 6.396 6.396 0 +0.02(+0.26%)
Dec 28, 2017 6.219 6.457 6.219 6.379 142,961 +0.14(+2.22%)
Dec 27, 2017 6.258 6.285 6.219 6.241 129,407 -0.04(-0.70%)
Dec 26, 2017 6.302 6.341 6.247 6.285 64,358 -0.06(-0.87%)
Dec 22, 2017 6.335 6.348 6.316 6.341 24,247 +0.00(+0.00%)
Dec 21, 2017 6.269 6.403 6.263 6.341 51,996 +0.07(+1.15%)
Dec 20, 2017 6.219 6.291 6.219 6.269 47,606 +0.04(+0.62%)
Dec 19, 2017 6.385 6.404 6.225 6.230 244,286 -0.15(-2.42%)
Dec 18, 2017 6.324 6.396 6.324 6.385 49,180 +0.03(+0.48%)
Dec 15, 2017 6.396 6.406 6.354 6.354 55,587 -0.01(-0.13%)
Dec 14, 2017 6.341 6.388 6.341 6.363 21,544 -0.01(-0.09%)
Dec 13, 2017 6.374 6.429 6.317 6.368 58,929 -0.02(-0.32%)
Dec 12, 2017 6.490 6.490 6.339 6.389 100,232 -0.12(-1.89%)
Dec 11, 2017 6.517 6.550 6.479 6.512 92,340 -0.04(-0.59%)
Dec 08, 2017 6.584 6.584 6.438 6.550 76,903 +0.06(+0.97%)
Dec 07, 2017 6.468 6.550 6.382 6.488 128,527 +0.08(+1.30%)
Dec 06, 2017 6.386 6.462 6.386 6.404 90,455 +0.02(+0.29%)
Dec 05, 2017 6.380 6.397 6.339 6.386 58,263 +0.04(+0.69%)
Dec 04, 2017 6.314 6.374 6.298 6.342 87,359 +0.05(+0.87%)
Dec 01, 2017 6.243 6.303 6.232 6.287 49,177 +0.00(+0.00%)
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%)
Nov 01, 2017 6.550 6.561 6.479 6.511 105,104 -0.03(-0.51%)
Oct 31, 2017 6.539 6.558 6.485 6.545 101,316 +0.01(+0.19%)
Oct 30, 2017 6.534 6.605 6.522 6.532 168,686 +0.01(+0.22%)
Oct 27, 2017 6.485 6.521 6.468 6.517 58,896 +0.04(+0.59%)
Oct 26, 2017 6.447 6.517 6.431 6.479 102,339 +0.04(+0.59%)
Oct 25, 2017 6.507 6.507 6.403 6.441 114,546 -0.03(-0.42%)
Oct 24, 2017 6.441 6.517 6.420 6.468 85,793 +0.05(+0.76%)
Oct 23, 2017 6.430 6.487 6.409 6.419 220,068 +0.03(+0.51%)
Oct 20, 2017 6.327 6.419 6.289 6.387 186,978 +0.12(+1.91%)
Oct 19, 2017 6.174 6.283 6.174 6.267 207,130 +0.07(+1.14%)
Oct 18, 2017 6.202 6.251 6.185 6.196 187,588 -0.05(-0.87%)
Oct 17, 2017 6.354 6.354 6.191 6.251 132,415 -0.06(-0.95%)
Oct 16, 2017 6.300 6.311 6.274 6.311 132,352 +0.01(+0.17%)
Oct 13, 2017 6.278 6.327 6.278 6.300 61,594 -0.01(-0.17%)
Oct 12, 2017 6.272 6.311 6.174 6.311 104,039 +0.03(+0.52%)
Oct 11, 2017 6.327 6.364 6.272 6.278 67,586 -0.05(-0.85%)
Oct 10, 2017 6.370 6.370 6.300 6.332 67,906 -0.04(-0.59%)
Oct 09, 2017 6.332 6.370 6.294 6.370 87,435 +0.04(+0.68%)
Oct 06, 2017 6.316 6.348 6.294 6.327 48,425 -0.01(-0.17%)
Oct 05, 2017 6.327 6.356 6.327 6.337 52,517 -0.02(-0.26%)
Oct 04, 2017 6.343 6.370 6.310 6.354 144,184 +0.04(+0.69%)
Oct 03, 2017 6.305 6.417 6.283 6.310 200,736 +0.00(+0.00%)
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.