PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.469 5.581 5.469 5.510 44,977 +0.03(+0.47%)
May 30, 2017 5.510 5.520 5.474 5.485 62,968 +0.01(+0.10%)
May 26, 2017 5.484 5.510 5.454 5.479 104,807 -0.02(-0.28%)
May 25, 2017 5.474 5.495 5.468 5.495 42,397 +0.01(+0.09%)
May 24, 2017 5.500 5.500 5.474 5.489 97,754 -0.00(-0.01%)
May 23, 2017 5.459 5.505 5.444 5.490 65,860 +0.02(+0.39%)
May 22, 2017 5.484 5.521 5.428 5.469 85,548 +0.09(+1.60%)
May 19, 2017 5.418 5.483 5.377 5.382 36,380 -0.01(-0.19%)
May 18, 2017 5.367 5.418 5.363 5.393 60,496 +0.03(+0.57%)
May 17, 2017 5.444 5.456 5.357 5.362 144,760 -0.07(-1.22%)
May 16, 2017 5.377 5.495 5.347 5.428 184,445 +0.10(+1.84%)
May 15, 2017 5.352 5.362 5.306 5.330 48,754 +0.01(+0.26%)
May 12, 2017 5.301 5.393 5.301 5.316 30,522 -0.02(-0.29%)
May 11, 2017 5.342 5.342 5.314 5.331 39,019 -0.01(-0.19%)
May 10, 2017 5.352 5.352 5.265 5.342 193,827 +0.01(+0.19%)
May 09, 2017 5.398 5.398 5.291 5.331 85,751 -0.05(-0.85%)
May 08, 2017 5.398 5.418 5.377 5.377 103,943 +0.00(+0.00%)
May 05, 2017 5.372 5.380 5.337 5.377 43,061 +0.03(+0.57%)
May 04, 2017 5.357 5.366 5.291 5.347 125,060 +0.01(+0.09%)
May 03, 2017 5.342 5.353 5.317 5.342 52,514 +0.02(+0.28%)
May 02, 2017 5.312 5.336 5.296 5.327 106,857 +0.05(+0.96%)
May 01, 2017 5.281 5.372 5.256 5.276 98,578 +0.03(+0.48%)
Apr 28, 2017 5.256 5.272 5.236 5.251 149,052 -0.01(-0.10%)
Apr 27, 2017 5.226 5.271 5.211 5.256 143,312 +0.07(+1.27%)
Apr 26, 2017 5.165 5.215 5.165 5.190 144,266 -0.03(-0.48%)
Apr 25, 2017 5.220 5.240 5.210 5.215 164,897 -0.02(-0.29%)
Apr 24, 2017 5.312 5.317 5.187 5.231 225,654 -0.05(-0.96%)
Apr 21, 2017 5.301 5.301 5.276 5.281 46,953 -0.01(-0.19%)
Apr 20, 2017 5.281 5.296 5.241 5.291 66,217 +0.03(+0.48%)
Apr 19, 2017 5.251 5.281 5.236 5.266 53,439 +0.04(+0.68%)
Apr 18, 2017 5.226 5.231 5.201 5.231 32,789 +0.01(+0.19%)
Apr 17, 2017 5.185 5.372 5.170 5.220 306,341 +0.06(+1.18%)
Apr 13, 2017 5.180 5.190 5.160 5.160 69,712 -0.03(-0.49%)
Apr 12, 2017 5.210 5.226 5.180 5.185 32,261 -0.03(-0.58%)
Apr 11, 2017 5.241 5.241 5.190 5.215 59,967 +0.02(+0.39%)
Apr 10, 2017 5.180 5.202 5.180 5.195 56,706 +0.01(+0.20%)
Apr 07, 2017 5.180 5.193 5.160 5.185 48,869 -0.00(-0.01%)
Apr 06, 2017 5.175 5.190 5.165 5.185 92,700 +0.01(+0.19%)
Apr 05, 2017 5.165 5.180 5.110 5.175 124,299 +0.07(+1.28%)
Apr 04, 2017 5.105 5.150 5.080 5.110 173,742 +0.04(+0.69%)
Apr 03, 2017 5.075 5.112 5.075 5.075 93,096 -0.02(-0.39%)
Mar 31, 2017 5.040 5.110 5.030 5.095 237,828 +0.06(+1.20%)
Mar 30, 2017 5.050 5.085 5.035 5.035 136,206 -0.03(-0.50%)
Mar 29, 2017 5.080 5.090 5.060 5.060 141,284 -0.01(-0.10%)
Mar 28, 2017 5.075 5.090 5.050 5.065 129,546 -0.01(-0.20%)
Mar 27, 2017 5.095 5.095 5.075 5.075 103,753 -0.02(-0.39%)
Mar 24, 2017 5.120 5.120 5.090 5.095 45,062 +0.00(+0.00%)
Mar 23, 2017 5.110 5.110 5.030 5.095 105,412 -0.01(-0.10%)
Mar 22, 2017 5.135 5.142 5.025 5.100 131,138 -0.04(-0.68%)
Mar 21, 2017 5.185 5.186 5.135 5.135 67,697 -0.06(-1.16%)
Mar 20, 2017 5.195 5.205 5.175 5.195 76,856 +0.04(+0.78%)
Mar 17, 2017 5.175 5.190 5.120 5.155 76,045 -0.02(-0.29%)
Mar 16, 2017 5.115 5.170 5.085 5.170 104,717 +0.08(+1.48%)
Mar 15, 2017 5.025 5.109 5.025 5.095 65,223 +0.05(+0.89%)
Mar 14, 2017 5.135 5.144 5.025 5.050 148,915 -0.09(-1.66%)
Mar 13, 2017 5.130 5.160 5.110 5.135 121,059 +0.04(+0.79%)
Mar 10, 2017 5.090 5.110 5.030 5.095 104,717 +0.02(+0.40%)
Mar 09, 2017 5.145 5.164 5.065 5.075 78,017 -0.08(-1.46%)
Mar 08, 2017 5.120 5.165 5.120 5.150 83,259 +0.03(+0.58%)
Mar 07, 2017 5.190 5.245 5.115 5.120 85,877 -0.06(-1.25%)
Mar 06, 2017 5.225 5.235 5.175 5.185 78,609 -0.09(-1.70%)
Mar 03, 2017 5.170 5.275 5.164 5.275 137,915 +0.08(+1.53%)
Mar 02, 2017 5.140 5.205 5.140 5.195 128,115 +0.07(+1.45%)
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.