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, 2022 8.220 8.358 8.171 8.285 11,808 +0.06(+0.74%)
May 27, 2022 8.195 8.326 8.154 8.224 20,003 +0.03(+0.35%)
May 26, 2022 8.203 8.373 8.146 8.195 10,863 +0.00(+0.00%)
May 25, 2022 8.130 8.195 8.122 8.195 20,215 +0.08(+1.00%)
May 24, 2022 8.098 8.223 8.081 8.114 13,540 +0.00(+0.00%)
May 23, 2022 8.260 8.415 8.089 8.114 15,271 -0.04(-0.50%)
May 20, 2022 8.203 8.410 8.098 8.155 12,099 -0.21(-2.53%)
May 19, 2022 8.415 8.415 8.106 8.366 19,372 +0.13(+1.58%)
May 18, 2022 8.407 8.407 8.163 8.236 36,159 -0.16(-1.94%)
May 17, 2022 8.317 8.407 8.277 8.399 12,088 +0.19(+2.28%)
May 16, 2022 8.163 8.366 8.163 8.212 13,177 -0.02(-0.30%)
May 13, 2022 8.179 8.374 8.138 8.236 12,308 +0.07(+0.80%)
May 12, 2022 8.252 8.350 8.146 8.171 41,372 -0.10(-1.18%)
May 11, 2022 8.309 8.478 8.260 8.269 13,047 -0.07(-0.88%)
May 10, 2022 8.326 8.431 8.245 8.342 36,547 +0.02(+0.29%)
May 09, 2022 8.423 8.423 8.245 8.318 30,178 -0.15(-1.72%)
May 06, 2022 8.407 8.463 8.293 8.463 18,674 +0.03(+0.38%)
May 05, 2022 8.390 8.487 8.342 8.431 18,502 -0.12(-1.35%)
May 04, 2022 8.544 8.568 8.487 8.546 15,642 +0.00(+0.02%)
May 03, 2022 8.447 8.568 8.447 8.544 20,552 +0.10(+1.15%)
May 02, 2022 8.382 8.499 8.318 8.447 23,354 +0.20(+2.45%)
Apr 29, 2022 8.245 8.398 8.245 8.245 35,890 -0.12(-1.45%)
Apr 28, 2022 8.326 8.407 8.326 8.366 10,306 +0.06(+0.78%)
Apr 27, 2022 8.285 8.390 8.285 8.301 17,500 -0.00(-0.02%)
Apr 26, 2022 8.245 8.350 8.245 8.304 12,692 +0.07(+0.86%)
Apr 25, 2022 8.318 8.380 8.200 8.233 13,026 -0.09(-1.12%)
Apr 22, 2022 8.269 8.382 8.225 8.326 9,679 +0.06(+0.68%)
Apr 21, 2022 8.318 8.415 8.261 8.269 17,325 -0.13(-1.54%)
Apr 20, 2022 8.350 8.398 8.285 8.398 34,165 +0.05(+0.58%)
Apr 19, 2022 8.334 8.415 8.310 8.350 11,843 -0.02(-0.29%)
Apr 18, 2022 8.398 8.470 8.366 8.374 30,920 -0.03(-0.38%)
Apr 14, 2022 8.398 8.431 8.277 8.407 13,489 -0.03(-0.38%)
Apr 13, 2022 8.479 8.479 8.407 8.439 36,381 -0.03(-0.38%)
Apr 12, 2022 8.350 8.471 8.326 8.471 35,997 +0.16(+1.95%)
Apr 11, 2022 8.423 8.423 8.261 8.310 13,400 -0.15(-1.81%)
Apr 08, 2022 8.423 8.471 8.269 8.463 60,369 +0.02(+0.29%)
Apr 07, 2022 8.367 8.509 8.278 8.439 39,744 +0.02(+0.29%)
Apr 06, 2022 8.262 8.423 8.222 8.415 25,830 +0.10(+1.16%)
Apr 05, 2022 8.399 8.399 8.262 8.319 24,230 -0.08(-0.96%)
Apr 04, 2022 8.351 8.535 8.110 8.399 77,424 +0.09(+1.06%)
Apr 01, 2022 8.222 8.323 8.118 8.311 62,184 +0.14(+1.77%)
Mar 31, 2022 8.078 8.166 8.022 8.166 28,484 +0.09(+1.09%)
Mar 30, 2022 8.022 8.166 8.022 8.078 35,044 +0.06(+0.70%)
Mar 29, 2022 8.102 8.194 7.982 8.022 27,788 -0.03(-0.40%)
Mar 28, 2022 8.006 8.062 7.926 8.054 33,050 +0.05(+0.60%)
Mar 25, 2022 8.086 8.086 7.974 8.006 21,843 +0.05(+0.60%)
Mar 24, 2022 7.926 8.257 7.926 7.958 20,200 -0.02(-0.30%)
Mar 23, 2022 8.166 8.166 7.861 7.982 89,875 -0.18(-2.26%)
Mar 22, 2022 8.367 8.477 7.845 8.166 112,587 -0.03(-0.39%)
Mar 21, 2022 8.471 8.503 8.198 8.198 41,792 -0.33(-3.86%)
Mar 18, 2022 8.495 8.575 8.483 8.527 11,033 +0.01(+0.09%)
Mar 17, 2022 8.495 8.567 8.467 8.519 19,167 +0.07(+0.85%)
Mar 16, 2022 8.495 8.591 8.367 8.447 35,460 +0.12(+1.45%)
Mar 15, 2022 8.351 8.463 8.198 8.327 13,119 +0.13(+1.57%)
Mar 14, 2022 8.303 8.391 8.174 8.198 40,696 -0.03(-0.39%)
Mar 11, 2022 8.375 8.375 8.222 8.230 52,457 -0.11(-1.35%)
Mar 10, 2022 8.319 8.407 8.311 8.343 43,845 -0.14(-1.70%)
Mar 09, 2022 8.583 8.583 8.455 8.487 29,970 -0.02(-0.19%)
Mar 08, 2022 8.479 8.551 8.439 8.503 44,943 +0.03(+0.38%)
Mar 07, 2022 8.670 8.670 8.415 8.471 25,973 -0.11(-1.30%)
Mar 04, 2022 8.622 8.662 8.543 8.583 23,878 -0.04(-0.51%)
Mar 03, 2022 8.678 8.710 8.575 8.626 23,500 -0.04(-0.51%)
Mar 02, 2022 8.614 8.710 8.519 8.670 33,891 +0.10(+1.11%)
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.