PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.374 8.374 8.173 8.335 27,604 +0.04(+0.47%)
Feb 25, 2022 8.173 8.378 8.246 8.297 25,540 +0.12(+1.51%)
Feb 24, 2022 8.081 8.185 7.960 8.173 34,054 +0.00(+0.00%)
Feb 23, 2022 8.204 8.458 8.127 8.173 31,832 +0.00(+0.00%)
Feb 22, 2022 8.436 8.474 8.158 8.173 37,075 -0.32(-3.81%)
Feb 18, 2022 8.498 0 +0.15(+1.85%)
Feb 17, 2022 8.413 8.413 8.305 8.343 6,870 -0.17(-1.99%)
Feb 16, 2022 8.382 8.513 8.355 8.513 29,887 +0.15(+1.75%)
Feb 15, 2022 8.335 8.405 8.335 8.366 12,950 +0.05(+0.56%)
Feb 14, 2022 8.281 8.382 8.220 8.320 50,896 +0.05(+0.65%)
Feb 11, 2022 8.297 8.351 8.258 8.266 25,215 -0.09(-1.11%)
Feb 10, 2022 8.343 8.477 8.343 8.359 28,480 -0.09(-1.10%)
Feb 09, 2022 8.405 8.512 8.367 8.451 25,326 +0.12(+1.47%)
Feb 08, 2022 8.329 8.382 8.298 8.329 13,131 +0.05(+0.65%)
Feb 07, 2022 8.267 8.329 8.267 8.275 22,683 -0.02(-0.28%)
Feb 04, 2022 8.168 8.346 8.152 8.298 19,199 +0.09(+1.12%)
Feb 03, 2022 8.359 8.450 8.206 8.206 37,751 -0.24(-2.81%)
Feb 02, 2022 8.428 8.543 8.359 8.444 95,208 +0.11(+1.38%)
Feb 01, 2022 8.290 8.359 8.168 8.329 69,570 +0.08(+1.02%)
Jan 31, 2022 8.160 8.276 8.244 14,870 +0.08(+0.94%)
Jan 28, 2022 8.206 8.283 8.083 8.168 15,002 +0.02(+0.19%)
Jan 27, 2022 8.137 8.336 8.091 8.152 18,027 +0.02(+0.19%)
Jan 26, 2022 8.275 8.331 8.053 8.137 36,986 -0.08(-0.93%)
Jan 25, 2022 8.198 8.290 8.045 8.214 51,041 -0.08(-0.92%)
Jan 24, 2022 8.099 8.329 7.884 8.290 195,230 +0.16(+1.98%)
Jan 21, 2022 8.137 8.298 8.037 8.129 88,119 +0.01(+0.09%)
Jan 20, 2022 8.083 8.183 8.030 8.122 57,037 +0.08(+1.05%)
Jan 19, 2022 8.045 8.203 8.030 8.037 73,304 -0.01(-0.10%)
Jan 18, 2022 8.122 8.229 8.030 8.045 62,126 -0.12(-1.50%)
Jan 14, 2022 8.168 0 +0.02(+0.28%)
Jan 13, 2022 8.329 8.352 8.145 8.145 43,917 -0.05(-0.56%)
Jan 12, 2022 8.198 8.298 8.164 8.191 28,452 -0.05(-0.56%)
Jan 11, 2022 8.183 8.290 8.183 8.237 26,040 +0.02(+0.28%)
Jan 10, 2022 8.237 8.336 8.138 8.214 21,174 +0.02(+0.19%)
Jan 07, 2022 8.123 8.277 8.123 8.199 20,139 +0.08(+1.03%)
Jan 06, 2022 8.138 8.182 8.064 8.115 26,937 +0.02(+0.28%)
Jan 05, 2022 8.228 8.335 8.054 8.092 59,590 -0.11(-1.39%)
Jan 04, 2022 8.267 8.351 8.183 8.206 46,533 -0.04(-0.46%)
Jan 03, 2022 8.259 8.304 8.179 8.244 51,141 +0.09(+1.12%)
Dec 31, 2021 8.123 8.237 8.123 8.153 42,472 +0.05(+0.56%)
Dec 30, 2021 8.123 8.254 8.069 8.107 32,344 +0.03(+0.38%)
Dec 29, 2021 8.085 8.153 8.069 8.077 45,930 +0.01(+0.09%)
Dec 28, 2021 8.168 8.244 8.016 8.069 48,026 -0.05(-0.56%)
Dec 27, 2021 8.115 8.130 8.024 8.115 31,797 +0.02(+0.19%)
Dec 23, 2021 8.024 8.115 8.016 8.100 68,954 +0.02(+0.19%)
Dec 22, 2021 8.039 8.168 8.001 8.085 61,965 +0.04(+0.47%)
Dec 21, 2021 7.993 8.077 7.963 8.047 25,930 +0.05(+0.67%)
Dec 20, 2021 8.237 8.237 7.887 7.993 81,615 -0.19(-2.32%)
Dec 17, 2021 8.214 8.294 8.100 8.183 42,481 -0.03(-0.37%)
Dec 16, 2021 8.123 8.349 7.955 8.214 59,206 +0.14(+1.79%)
Dec 15, 2021 8.107 8.184 8.062 8.069 60,033 +0.01(+0.09%)
Dec 14, 2021 8.191 8.305 8.054 8.062 81,576 -0.21(-2.48%)
Dec 13, 2021 8.358 8.421 8.176 8.267 54,950 -0.17(-1.98%)
Dec 10, 2021 8.480 8.598 8.389 8.434 40,857 -0.10(-1.16%)
Dec 09, 2021 8.530 8.571 8.530 8.533 44,153 +0.01(+0.09%)
Dec 08, 2021 8.594 8.594 8.488 8.526 28,958 -0.08(-0.96%)
Dec 07, 2021 8.503 8.699 8.398 8.609 45,967 +0.21(+2.52%)
Dec 06, 2021 8.390 8.462 8.329 8.397 38,549 +0.07(+0.82%)
Dec 03, 2021 8.412 8.488 8.329 8.329 12,058 -0.07(-0.81%)
Dec 02, 2021 8.511 8.533 8.371 8.397 27,363 -0.02(-0.18%)
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.