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 (%)
May 31, 2018 6.826 6.826 6.712 6.729 59,210 -0.08(-1.14%)
May 30, 2018 6.832 6.832 6.797 6.806 46,700 +0.01(+0.13%)
May 29, 2018 6.786 6.849 6.734 6.797 90,449 +0.01(+0.17%)
May 25, 2018 6.786 6.786 6.786 0 +0.03(+0.51%)
May 24, 2018 6.706 6.780 6.706 6.752 36,397 +0.00(+0.00%)
May 23, 2018 6.723 6.774 6.700 6.752 74,126 +0.03(+0.43%)
May 22, 2018 6.654 6.723 6.638 6.723 54,088 +0.08(+1.21%)
May 21, 2018 6.654 6.694 6.643 6.643 23,591 -0.02(-0.26%)
May 18, 2018 6.671 6.671 6.642 6.660 15,843 +0.02(+0.26%)
May 17, 2018 6.568 6.660 6.568 6.643 71,844 +0.08(+1.22%)
May 16, 2018 6.614 6.643 6.557 6.563 62,033 -0.06(-0.87%)
May 15, 2018 6.568 6.620 6.545 6.620 32,927 +0.06(+0.96%)
May 14, 2018 6.591 6.606 6.540 6.557 67,789 -0.01(-0.17%)
May 11, 2018 6.671 6.671 6.568 6.568 48,739 -0.07(-1.12%)
May 10, 2018 6.654 6.700 6.627 6.643 41,304 -0.02(-0.34%)
May 09, 2018 6.734 6.740 6.666 6.666 33,647 -0.08(-1.18%)
May 08, 2018 6.694 6.745 6.671 6.745 47,576 +0.09(+1.28%)
May 07, 2018 6.643 6.711 6.609 6.660 37,537 +0.03(+0.52%)
May 04, 2018 6.688 6.728 6.615 6.626 84,934 -0.04(-0.60%)
May 03, 2018 6.683 6.762 6.643 6.666 129,766 -0.01(-0.09%)
May 02, 2018 6.654 6.677 6.632 6.671 56,719 +0.05(+0.69%)
May 01, 2018 6.580 6.626 6.575 6.626 90,573 +0.06(+0.87%)
Apr 30, 2018 6.569 6.580 6.535 6.569 58,263 +0.00(+0.00%)
Apr 27, 2018 6.512 6.569 6.484 6.569 41,480 +0.07(+1.09%)
Apr 26, 2018 6.478 6.512 6.478 6.498 67,300 -0.00(-0.04%)
Apr 25, 2018 6.433 6.501 6.421 6.501 49,500 +0.09(+1.38%)
Apr 24, 2018 6.427 6.433 6.398 6.412 34,657 -0.02(-0.31%)
Apr 23, 2018 6.415 6.433 6.404 6.433 49,211 +0.02(+0.27%)
Apr 20, 2018 6.450 6.450 6.376 6.415 56,090 +0.00(+0.00%)
Apr 19, 2018 6.427 6.438 6.398 6.415 27,747 +0.02(+0.27%)
Apr 18, 2018 6.427 6.461 6.398 6.398 52,163 -0.07(-1.06%)
Apr 17, 2018 6.433 6.478 6.427 6.467 60,359 +0.01(+0.09%)
Apr 16, 2018 6.404 6.467 6.404 6.461 44,956 +0.03(+0.53%)
Apr 13, 2018 6.370 6.427 6.370 6.427 52,461 +0.03(+0.44%)
Apr 12, 2018 6.552 6.559 6.387 6.398 83,821 -0.16(-2.43%)
Apr 11, 2018 6.541 6.614 6.524 6.558 48,294 +0.03(+0.52%)
Apr 10, 2018 6.518 6.540 6.495 6.524 58,120 +0.01(+0.09%)
Apr 09, 2018 6.557 6.557 6.468 6.518 91,789 -0.01(-0.09%)
Apr 06, 2018 6.512 6.535 6.491 6.524 45,621 +0.05(+0.79%)
Apr 05, 2018 6.461 6.495 6.452 6.473 42,837 +0.05(+0.79%)
Apr 04, 2018 6.439 6.444 6.394 6.422 94,949 -0.05(-0.70%)
Apr 03, 2018 6.507 6.552 6.326 6.467 314,658 +0.05(+0.79%)
Apr 02, 2018 6.433 6.484 6.382 6.416 63,381 +0.02(+0.35%)
Mar 29, 2018 6.394 6.394 6.394 0 +0.01(+0.09%)
Mar 28, 2018 6.394 6.512 6.241 6.388 317,325 +0.06(+0.89%)
Mar 27, 2018 6.269 6.374 6.269 6.331 75,772 +0.03(+0.45%)
Mar 26, 2018 6.303 6.303 6.238 6.303 28,411 +0.03(+0.45%)
Mar 23, 2018 6.326 6.371 6.247 6.275 62,639 -0.02(-0.36%)
Mar 22, 2018 6.258 6.303 6.230 6.298 115,553 +0.06(+1.00%)
Mar 21, 2018 6.202 6.269 6.202 6.235 93,674 +0.02(+0.36%)
Mar 20, 2018 6.354 6.382 6.168 6.213 229,806 -0.13(-2.05%)
Mar 19, 2018 6.399 6.399 6.281 6.343 345,085 -0.05(-0.80%)
Mar 16, 2018 6.348 6.416 6.303 6.394 136,544 +0.05(+0.71%)
Mar 15, 2018 6.365 6.365 6.263 6.348 150,694 +0.02(+0.36%)
Mar 14, 2018 6.473 6.473 6.326 6.326 140,818 -0.13(-2.01%)
Mar 13, 2018 6.495 6.495 6.346 6.456 122,877 -0.06(-0.87%)
Mar 12, 2018 6.501 6.512 6.292 6.512 252,679 +0.14(+2.13%)
Mar 09, 2018 6.591 6.591 6.332 6.377 299,063 -0.09(-1.40%)
Mar 08, 2018 6.388 6.479 6.388 6.467 273,433 +0.08(+1.32%)
Mar 07, 2018 6.394 6.383 42,851 +0.03(+0.44%)
Mar 06, 2018 6.394 6.394 6.338 6.355 109,717 -0.04(-0.61%)
Mar 05, 2018 6.383 6.394 6.358 6.394 98,066 +0.03(+0.44%)
Mar 02, 2018 6.349 6.400 6.340 6.366 146,682 +0.01(+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.