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 (%)
May 31, 2017 5.468 5.580 5.468 5.509 44,987 +0.03(+0.47%)
May 30, 2017 5.509 5.519 5.473 5.483 62,983 +0.01(+0.10%)
May 26, 2017 5.483 5.509 5.453 5.478 104,831 -0.02(-0.28%)
May 25, 2017 5.473 5.493 5.467 5.493 42,407 +0.01(+0.09%)
May 24, 2017 5.498 5.498 5.472 5.488 97,776 -0.00(-0.01%)
May 23, 2017 5.458 5.503 5.442 5.488 65,875 +0.02(+0.39%)
May 22, 2017 5.483 5.520 5.427 5.467 85,568 +0.09(+1.60%)
May 19, 2017 5.417 5.482 5.376 5.381 36,388 -0.01(-0.19%)
May 18, 2017 5.366 5.417 5.361 5.391 60,510 +0.03(+0.57%)
May 17, 2017 5.442 5.455 5.356 5.361 144,793 -0.07(-1.22%)
May 16, 2017 5.376 5.493 5.346 5.427 184,487 +0.10(+1.84%)
May 15, 2017 5.351 5.361 5.305 5.329 48,765 +0.01(+0.26%)
May 12, 2017 5.300 5.391 5.300 5.315 30,529 -0.02(-0.29%)
May 11, 2017 5.340 5.340 5.313 5.330 39,028 -0.01(-0.19%)
May 10, 2017 5.351 5.351 5.264 5.340 193,871 +0.01(+0.19%)
May 09, 2017 5.396 5.396 5.289 5.330 85,770 -0.05(-0.85%)
May 08, 2017 5.396 5.417 5.376 5.376 103,967 +0.00(+0.00%)
May 05, 2017 5.371 5.379 5.336 5.376 43,071 +0.03(+0.57%)
May 04, 2017 5.356 5.364 5.290 5.346 125,088 +0.01(+0.09%)
May 03, 2017 5.341 5.351 5.315 5.341 52,526 +0.02(+0.28%)
May 02, 2017 5.310 5.334 5.295 5.325 106,881 +0.05(+0.96%)
May 01, 2017 5.280 5.371 5.255 5.275 98,600 +0.03(+0.48%)
Apr 28, 2017 5.255 5.271 5.234 5.250 149,086 -0.01(-0.10%)
Apr 27, 2017 5.224 5.270 5.210 5.255 143,344 +0.07(+1.27%)
Apr 26, 2017 5.164 5.214 5.164 5.189 144,299 -0.03(-0.49%)
Apr 25, 2017 5.219 5.239 5.209 5.214 164,934 -0.02(-0.29%)
Apr 24, 2017 5.310 5.315 5.186 5.229 225,706 -0.05(-0.96%)
Apr 21, 2017 5.300 5.300 5.274 5.280 46,964 -0.01(-0.19%)
Apr 20, 2017 5.280 5.295 5.240 5.290 66,232 +0.03(+0.48%)
Apr 19, 2017 5.250 5.280 5.234 5.265 53,451 +0.04(+0.68%)
Apr 18, 2017 5.224 5.229 5.200 5.229 32,797 +0.01(+0.19%)
Apr 17, 2017 5.184 5.371 5.169 5.219 306,411 +0.06(+1.18%)
Apr 13, 2017 5.179 5.189 5.159 5.159 69,728 -0.03(-0.49%)
Apr 12, 2017 5.209 5.224 5.179 5.184 32,269 -0.03(-0.58%)
Apr 11, 2017 5.240 5.240 5.189 5.214 59,980 +0.02(+0.39%)
Apr 10, 2017 5.179 5.201 5.179 5.194 56,719 +0.01(+0.20%)
Apr 07, 2017 5.179 5.192 5.159 5.183 48,880 -0.00(-0.01%)
Apr 06, 2017 5.174 5.189 5.164 5.184 92,721 +0.01(+0.19%)
Apr 05, 2017 5.164 5.179 5.109 5.174 124,327 +0.07(+1.28%)
Apr 04, 2017 5.104 5.149 5.079 5.109 173,781 +0.04(+0.69%)
Apr 03, 2017 5.074 5.111 5.074 5.074 93,118 -0.02(-0.39%)
Mar 31, 2017 5.038 5.109 5.028 5.094 237,882 +0.06(+1.20%)
Mar 30, 2017 5.048 5.084 5.033 5.033 136,237 -0.03(-0.50%)
Mar 29, 2017 5.079 5.089 5.059 5.059 141,317 -0.01(-0.10%)
Mar 28, 2017 5.074 5.089 5.048 5.064 129,576 -0.01(-0.20%)
Mar 27, 2017 5.094 5.094 5.074 5.074 103,776 -0.02(-0.39%)
Mar 24, 2017 5.119 5.119 5.089 5.094 45,072 +0.00(+0.00%)
Mar 23, 2017 5.109 5.109 5.028 5.094 105,436 -0.01(-0.10%)
Mar 22, 2017 5.134 5.141 5.023 5.099 131,168 -0.04(-0.68%)
Mar 21, 2017 5.184 5.185 5.134 5.134 67,713 -0.06(-1.16%)
Mar 20, 2017 5.194 5.204 5.174 5.194 76,873 +0.04(+0.78%)
Mar 17, 2017 5.174 5.189 5.119 5.154 76,062 -0.02(-0.29%)
Mar 16, 2017 5.114 5.169 5.084 5.169 104,741 +0.08(+1.48%)
Mar 15, 2017 5.023 5.108 5.023 5.094 65,238 +0.05(+0.89%)
Mar 14, 2017 5.134 5.143 5.023 5.048 148,949 -0.09(-1.66%)
Mar 13, 2017 5.129 5.159 5.109 5.134 121,087 +0.04(+0.79%)
Mar 10, 2017 5.089 5.108 5.028 5.094 104,741 +0.02(+0.40%)
Mar 09, 2017 5.144 5.162 5.064 5.074 78,035 -0.08(-1.46%)
Mar 08, 2017 5.119 5.164 5.119 5.149 83,278 +0.03(+0.58%)
Mar 07, 2017 5.189 5.243 5.114 5.119 85,897 -0.06(-1.25%)
Mar 06, 2017 5.224 5.234 5.174 5.184 78,627 -0.09(-1.70%)
Mar 03, 2017 5.169 5.273 5.163 5.273 137,946 +0.08(+1.53%)
Mar 02, 2017 5.139 5.204 5.139 5.194 128,144 +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.