PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.944 6.968 6.931 6.968 45,125 +0.02(+0.36%)
Apr 29, 2019 6.937 6.944 6.894 6.944 41,542 +0.01(+0.09%)
Apr 26, 2019 6.882 6.937 6.875 6.937 13,065 +0.00(+0.00%)
Apr 25, 2019 6.937 6.950 6.900 6.937 38,960 -0.01(-0.16%)
Apr 24, 2019 6.899 6.953 6.899 6.949 17,897 -0.00(-0.02%)
Apr 23, 2019 6.913 6.956 6.864 6.950 23,557 +0.05(+0.72%)
Apr 22, 2019 6.900 6.910 6.820 6.900 22,719 -0.01(-0.18%)
Apr 18, 2019 6.944 6.968 6.894 6.913 19,517 -0.03(-0.45%)
Apr 17, 2019 6.888 6.950 6.888 6.944 21,743 +0.03(+0.45%)
Apr 16, 2019 6.937 6.937 6.894 6.913 16,515 -0.04(-0.54%)
Apr 15, 2019 6.950 6.975 6.913 6.950 27,856 -0.01(-0.09%)
Apr 12, 2019 6.875 7.068 6.869 6.956 58,229 +0.04(+0.63%)
Apr 11, 2019 6.913 6.913 6.863 6.913 25,479 +0.05(+0.72%)
Apr 10, 2019 6.807 6.919 6.807 6.863 35,639 -0.01(-0.09%)
Apr 09, 2019 6.881 6.881 6.851 6.869 36,112 -0.02(-0.36%)
Apr 08, 2019 6.881 6.894 6.863 6.894 41,071 +0.01(+0.18%)
Apr 05, 2019 6.851 6.894 6.851 6.881 38,179 +0.01(+0.09%)
Apr 04, 2019 6.875 6.894 6.845 6.875 38,838 +0.00(+0.00%)
Apr 03, 2019 6.869 6.906 6.838 6.875 42,534 +0.02(+0.36%)
Apr 02, 2019 6.851 6.863 6.821 6.851 55,775 -0.01(-0.18%)
Apr 01, 2019 6.863 6.863 6.838 6.863 38,379 +0.01(+0.09%)
Mar 29, 2019 6.863 6.863 6.832 6.857 13,647 -0.01(-0.09%)
Mar 28, 2019 6.863 6.863 6.822 6.863 31,185 +0.02(+0.27%)
Mar 27, 2019 6.813 6.853 6.789 6.845 48,910 +0.06(+0.82%)
Mar 26, 2019 6.820 6.851 6.789 6.789 22,717 -0.06(-0.81%)
Mar 25, 2019 6.851 6.856 6.808 6.845 22,983 -0.01(-0.09%)
Mar 22, 2019 6.801 6.863 6.789 6.851 30,218 +0.07(+1.09%)
Mar 21, 2019 6.783 6.826 6.771 6.777 23,429 +0.01(+0.18%)
Mar 20, 2019 6.746 6.826 6.746 6.765 35,826 -0.02(-0.27%)
Mar 19, 2019 6.869 6.869 6.765 6.783 37,630 -0.07(-0.99%)
Mar 18, 2019 6.783 6.851 6.777 6.851 41,209 +0.10(+1.46%)
Mar 15, 2019 6.795 6.814 6.752 6.752 35,904 +0.01(+0.18%)
Mar 14, 2019 6.775 6.775 6.728 6.740 15,114 +0.01(+0.09%)
Mar 13, 2019 6.765 6.832 6.685 6.734 112,568 -0.01(-0.09%)
Mar 12, 2019 6.715 6.740 6.685 6.740 30,034 +0.02(+0.37%)
Mar 11, 2019 6.709 6.777 6.691 6.715 57,343 -0.01(-0.09%)
Mar 08, 2019 6.685 6.751 6.685 6.721 30,380 +0.01(+0.18%)
Mar 07, 2019 6.789 6.795 6.709 6.709 33,391 -0.11(-1.61%)
Mar 06, 2019 6.752 6.819 6.752 6.819 78,414 +0.05(+0.81%)
Mar 05, 2019 6.758 6.819 6.740 6.764 54,980 +0.02(+0.27%)
Mar 04, 2019 6.807 6.812 6.734 6.746 61,108 -0.05(-0.81%)
Mar 01, 2019 6.844 6.844 6.746 6.801 90,993 -0.07(-0.98%)
Feb 28, 2019 6.691 6.868 6.651 6.868 122,158 +0.17(+2.55%)
Feb 27, 2019 6.642 6.706 6.617 6.697 64,445 +0.06(+0.87%)
Feb 26, 2019 6.556 6.704 6.544 6.639 90,662 +0.08(+1.27%)
Feb 25, 2019 6.569 6.617 6.530 6.556 95,818 +0.01(+0.09%)
Feb 22, 2019 6.520 6.569 6.514 6.550 21,275 +0.03(+0.45%)
Feb 21, 2019 6.491 6.538 6.491 6.521 28,383 +0.03(+0.49%)
Feb 20, 2019 6.569 6.569 6.477 6.489 50,201 -0.08(-1.21%)
Feb 19, 2019 6.538 6.569 6.520 6.569 67,184 +0.05(+0.84%)
Feb 15, 2019 6.587 6.587 6.514 6.514 19,475 -0.05(-0.74%)
Feb 14, 2019 6.581 6.581 6.532 6.562 19,470 -0.05(-0.74%)
Feb 13, 2019 6.520 6.611 6.508 6.611 32,522 +0.09(+1.41%)
Feb 12, 2019 6.477 6.544 6.477 6.520 31,121 +0.02(+0.28%)
Feb 11, 2019 6.550 6.571 6.501 6.501 28,350 -0.05(-0.75%)
Feb 08, 2019 6.459 6.581 6.446 6.550 57,116 +0.06(+0.94%)
Feb 07, 2019 6.538 6.560 6.489 6.489 25,221 -0.04(-0.58%)
Feb 06, 2019 6.519 6.550 6.507 6.527 56,098 -0.04(-0.62%)
Feb 05, 2019 6.465 6.580 6.465 6.568 54,629 +0.09(+1.40%)
Feb 04, 2019 6.429 6.501 6.410 6.477 59,050 +0.05(+0.75%)
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.