PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.203 8.203 8.181 8.195 16,582 +0.01(+0.09%)
Mar 30, 2021 8.203 8.210 8.174 8.188 19,097 -0.01(-0.17%)
Mar 29, 2021 8.181 8.210 8.174 8.202 12,825 -0.02(-0.27%)
Mar 26, 2021 8.181 8.224 8.145 8.224 12,724 +0.05(+0.61%)
Mar 25, 2021 8.174 8.185 8.160 8.174 13,611 -0.04(-0.44%)
Mar 24, 2021 8.195 8.210 8.195 8.210 13,899 -0.01(-0.09%)
Mar 23, 2021 8.174 8.224 8.167 8.217 25,637 +0.04(+0.52%)
Mar 22, 2021 8.138 8.206 8.138 8.174 42,063 -0.01(-0.09%)
Mar 19, 2021 8.174 8.216 8.127 8.181 14,123 -0.01(-0.09%)
Mar 18, 2021 8.181 8.217 8.145 8.188 13,099 -0.01(-0.17%)
Mar 17, 2021 8.117 8.217 8.081 8.203 18,006 +0.03(+0.35%)
Mar 16, 2021 8.131 8.224 8.074 8.174 16,406 +0.03(+0.33%)
Mar 15, 2021 8.117 8.153 8.067 8.147 18,434 +0.07(+0.91%)
Mar 12, 2021 8.153 8.153 8.074 8.074 11,466 -0.10(-1.22%)
Mar 11, 2021 8.124 8.217 8.117 8.174 23,307 +0.06(+0.70%)
Mar 10, 2021 8.088 8.188 8.038 8.117 21,930 +0.06(+0.71%)
Mar 09, 2021 8.166 8.166 8.034 8.060 10,859 +0.05(+0.62%)
Mar 08, 2021 7.967 8.024 7.967 8.010 49,989 +0.01(+0.09%)
Mar 05, 2021 7.939 8.017 7.939 8.003 23,236 +0.05(+0.63%)
Mar 04, 2021 8.024 8.109 7.932 7.953 40,615 -0.09(-1.15%)
Mar 03, 2021 8.102 8.131 7.981 8.045 35,099 -0.02(-0.26%)
Mar 02, 2021 8.003 8.166 8.003 8.067 50,014 +0.06(+0.71%)
Mar 01, 2021 7.832 8.095 7.832 8.010 49,555 +0.19(+2.45%)
Feb 26, 2021 7.825 7.882 7.740 7.818 34,924 +0.06(+0.82%)
Feb 25, 2021 7.882 7.946 7.754 7.754 53,481 -0.17(-2.15%)
Feb 24, 2021 7.925 7.974 7.875 7.925 34,799 -0.04(-0.51%)
Feb 23, 2021 7.981 8.024 7.910 7.965 33,589 -0.01(-0.12%)
Feb 22, 2021 7.989 7.996 7.953 7.974 25,396 -0.02(-0.27%)
Feb 19, 2021 7.974 8.017 7.946 7.996 10,843 +0.04(+0.45%)
Feb 18, 2021 7.960 8.087 7.939 7.960 15,795 -0.04(-0.44%)
Feb 17, 2021 7.981 8.024 7.967 7.996 11,506 +0.01(+0.09%)
Feb 16, 2021 8.010 8.114 7.946 7.989 40,663 -0.05(-0.62%)
Feb 12, 2021 8.010 8.105 7.953 8.038 14,364 +0.04(+0.44%)
Feb 11, 2021 8.010 8.095 7.925 8.003 20,716 -0.01(-0.18%)
Feb 10, 2021 8.081 8.081 7.953 8.017 24,913 -0.01(-0.18%)
Feb 09, 2021 7.869 8.053 7.869 8.031 28,811 +0.13(+1.61%)
Feb 08, 2021 7.968 7.968 7.855 7.904 48,818 -0.08(-0.97%)
Feb 05, 2021 7.940 8.003 7.897 7.982 54,885 -0.04(-0.53%)
Feb 04, 2021 7.947 8.038 7.904 8.024 45,329 +0.09(+1.16%)
Feb 03, 2021 7.943 7.947 7.932 7.932 19,443 -0.04(-0.53%)
Feb 02, 2021 7.968 7.981 7.848 7.975 52,641 +0.03(+0.35%)
Feb 01, 2021 7.932 7.982 7.827 7.947 40,223 +0.05(+0.63%)
Jan 29, 2021 7.756 7.897 7.756 7.897 12,763 +0.10(+1.22%)
Jan 28, 2021 7.897 7.897 7.802 7.802 19,865 -0.04(-0.49%)
Jan 27, 2021 7.904 7.931 7.763 7.841 40,573 -0.07(-0.89%)
Jan 26, 2021 7.897 7.939 7.869 7.911 24,121 -0.01(-0.18%)
Jan 25, 2021 7.848 7.932 7.777 7.925 27,139 +0.06(+0.81%)
Jan 22, 2021 7.904 7.904 7.777 7.862 19,145 -0.04(-0.54%)
Jan 21, 2021 7.940 7.940 7.862 7.904 15,277 +0.01(+0.09%)
Jan 20, 2021 7.827 7.932 7.827 7.897 35,913 +0.08(+0.99%)
Jan 19, 2021 7.798 7.820 7.783 7.820 20,152 +0.01(+0.09%)
Jan 15, 2021 7.679 7.862 7.668 7.813 45,666 +0.11(+1.43%)
Jan 14, 2021 7.763 7.813 7.566 7.702 49,508 -0.08(-0.97%)
Jan 13, 2021 7.770 7.813 7.756 7.777 16,184 -0.01(-0.09%)
Jan 12, 2021 7.595 7.924 7.595 7.784 90,735 +0.17(+2.21%)
Jan 11, 2021 7.672 7.700 7.595 7.616 51,017 -0.08(-1.09%)
Jan 08, 2021 7.630 7.784 7.630 7.700 48,140 +0.04(+0.55%)
Jan 07, 2021 7.625 7.700 7.618 7.658 34,602 +0.01(+0.18%)
Jan 06, 2021 7.630 7.644 7.532 7.644 42,953 +0.01(+0.18%)
Jan 05, 2021 7.574 7.693 7.574 7.630 25,183 +0.04(+0.55%)
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.