PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.383 6.383 6.335 6.383 41,310 +0.01(+0.21%)
May 28, 2020 6.349 6.383 6.314 6.369 27,784 +0.05(+0.76%)
May 27, 2020 6.273 6.349 6.253 6.321 57,997 +0.11(+1.76%)
May 26, 2020 6.157 6.386 6.110 6.212 108,817 +0.17(+2.82%)
May 22, 2020 6.065 6.112 6.028 6.041 23,877 -0.01(-0.11%)
May 21, 2020 6.082 6.157 6.041 6.048 24,521 -0.03(-0.45%)
May 20, 2020 5.932 6.212 5.932 6.075 50,287 +0.15(+2.62%)
May 19, 2020 6.007 6.021 5.918 5.921 9,179 -0.06(-0.99%)
May 18, 2020 5.953 6.035 5.843 5.980 71,361 +0.18(+3.06%)
May 15, 2020 5.577 5.802 5.545 5.802 32,374 +0.12(+2.04%)
May 14, 2020 5.741 5.771 5.632 5.686 54,607 -0.16(-2.80%)
May 13, 2020 6.144 6.195 5.632 5.850 119,915 -0.29(-4.78%)
May 12, 2020 6.075 6.192 6.075 6.144 40,793 +0.10(+1.69%)
May 11, 2020 6.075 6.137 6.028 6.041 55,379 -0.09(-1.45%)
May 08, 2020 6.110 6.192 6.075 6.130 49,660 +0.04(+0.67%)
May 07, 2020 6.252 6.258 5.961 6.089 121,712 -0.07(-1.10%)
May 06, 2020 6.326 6.350 6.021 6.157 105,730 -0.17(-2.67%)
May 05, 2020 6.279 6.383 6.174 6.326 71,965 +0.14(+2.30%)
May 04, 2020 6.130 6.367 6.089 6.184 151,730 +0.05(+0.77%)
May 01, 2020 6.170 6.204 6.055 6.136 87,352 -0.05(-0.87%)
Apr 30, 2020 6.143 6.272 6.103 6.191 67,904 +0.06(+0.99%)
Apr 29, 2020 6.028 6.211 6.021 6.130 107,916 +0.21(+3.60%)
Apr 28, 2020 5.819 6.089 5.812 5.917 65,775 +0.13(+2.16%)
Apr 27, 2020 5.906 5.954 5.785 5.791 108,517 -0.07(-1.15%)
Apr 24, 2020 5.710 5.920 5.710 5.859 82,770 +0.15(+2.61%)
Apr 23, 2020 5.487 5.770 5.487 5.710 180,455 +0.25(+4.58%)
Apr 22, 2020 5.656 5.656 5.433 5.460 73,970 -0.09(-1.71%)
Apr 21, 2020 5.413 5.609 5.392 5.555 28,529 +0.09(+1.61%)
Apr 20, 2020 5.629 5.648 5.460 5.467 107,802 -0.16(-2.88%)
Apr 17, 2020 5.697 5.771 5.358 5.629 124,451 -0.01(-0.12%)
Apr 16, 2020 5.724 5.900 5.616 5.636 53,564 -0.15(-2.57%)
Apr 15, 2020 5.602 5.846 5.548 5.785 80,918 -0.01(-0.12%)
Apr 14, 2020 5.649 5.832 5.548 5.791 121,694 +0.20(+3.51%)
Apr 13, 2020 5.717 5.719 5.440 5.595 109,245 -0.12(-2.13%)
Apr 09, 2020 5.697 6.042 5.602 5.717 247,572 +0.14(+2.55%)
Apr 08, 2020 5.361 5.575 5.298 5.575 106,712 +0.32(+6.12%)
Apr 07, 2020 5.206 5.555 5.206 5.253 174,866 +0.19(+3.84%)
Apr 06, 2020 4.898 5.173 4.898 5.059 91,349 +0.25(+5.15%)
Apr 03, 2020 5.160 5.299 4.751 4.811 147,448 -0.44(-8.42%)
Apr 02, 2020 4.992 5.347 4.992 5.253 79,496 +0.29(+5.80%)
Apr 01, 2020 5.320 5.369 4.697 4.965 135,907 -0.36(-6.67%)
Mar 31, 2020 5.220 5.950 5.220 5.320 156,783 -0.09(-1.73%)
Mar 30, 2020 5.441 5.441 4.925 5.414 211,114 +0.23(+4.39%)
Mar 27, 2020 4.824 5.253 4.704 5.186 121,331 +0.27(+5.59%)
Mar 26, 2020 5.119 5.212 4.858 4.912 262,637 -0.25(-4.81%)
Mar 25, 2020 4.757 5.237 4.396 5.160 194,839 +0.52(+11.27%)
Mar 24, 2020 4.288 4.724 4.280 4.637 227,691 +0.46(+10.90%)
Mar 23, 2020 4.992 5.025 3.692 4.181 372,735 -0.93(-18.22%)
Mar 20, 2020 5.079 5.327 5.052 5.113 86,260 +0.13(+2.55%)
Mar 19, 2020 4.107 5.092 3.692 4.985 379,560 +0.64(+14.64%)
Mar 18, 2020 5.193 5.193 3.880 4.349 386,183 -1.06(-19.58%)
Mar 17, 2020 5.428 5.428 5.032 5.407 245,406 -0.03(-0.62%)
Mar 16, 2020 5.850 5.850 4.912 5.441 307,085 -0.78(-12.59%)
Mar 13, 2020 6.372 6.500 6.144 6.225 133,718 -0.04(-0.64%)
Mar 12, 2020 6.567 6.567 5.977 6.265 147,557 -0.42(-6.31%)
Mar 11, 2020 6.781 6.875 6.674 6.687 111,144 -0.27(-3.95%)
Mar 10, 2020 6.982 7.075 6.942 6.962 88,255 +0.13(+1.95%)
Mar 09, 2020 6.344 6.972 6.091 6.829 233,469 -0.43(-5.95%)
Mar 06, 2020 7.308 7.314 7.148 7.261 121,062 -0.14(-1.89%)
Mar 05, 2020 7.414 7.467 7.368 7.401 49,834 -0.07(-0.98%)
Mar 04, 2020 7.361 7.514 7.361 7.474 88,690 +0.14(+1.90%)
Mar 03, 2020 7.474 7.630 7.328 7.334 121,198 -0.01(-0.09%)
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.