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 (%)
Jun 30, 2022 7.269 7.428 7.269 7.364 10,377 +0.09(+1.20%)
Jun 29, 2022 7.316 7.388 7.253 7.277 15,310 -0.07(-0.98%)
Jun 28, 2022 7.348 7.428 7.324 7.348 25,615 +0.07(+0.98%)
Jun 27, 2022 7.213 7.301 7.213 7.277 11,616 +0.06(+0.88%)
Jun 24, 2022 7.149 7.316 7.070 7.213 12,724 +0.14(+2.03%)
Jun 23, 2022 7.014 7.125 6.990 7.070 22,128 +0.08(+1.14%)
Jun 22, 2022 7.046 7.062 6.920 6.990 44,095 -0.11(-1.48%)
Jun 21, 2022 7.022 7.149 7.014 7.095 27,043 +0.09(+1.22%)
Jun 17, 2022 7.278 7.278 6.926 7.010 65,592 -0.20(-2.71%)
Jun 16, 2022 7.555 7.555 7.165 7.205 74,376 -0.35(-4.65%)
Jun 15, 2022 7.870 7.870 7.388 7.557 45,682 -0.25(-3.14%)
Jun 14, 2022 7.860 7.902 7.770 7.802 10,838 +0.00(+0.00%)
Jun 13, 2022 7.953 7.998 7.790 7.802 31,398 -0.23(-2.89%)
Jun 10, 2022 7.961 8.094 7.863 8.034 25,006 -0.04(-0.47%)
Jun 09, 2022 8.041 8.207 8.033 8.073 18,580 +0.03(+0.39%)
Jun 08, 2022 8.002 8.057 8.002 8.041 11,687 +0.01(+0.10%)
Jun 07, 2022 8.041 8.065 8.002 8.033 15,633 -0.02(-0.20%)
Jun 06, 2022 8.010 8.063 7.994 8.049 17,908 +0.09(+1.09%)
Jun 03, 2022 7.978 8.017 7.938 7.962 18,364 +0.02(+0.20%)
Jun 02, 2022 8.065 8.065 7.946 7.946 33,991 -0.04(-0.49%)
Jun 01, 2022 8.104 8.136 7.922 7.986 42,014 -0.05(-0.59%)
May 31, 2022 7.970 8.104 7.923 8.033 12,178 +0.06(+0.74%)
May 27, 2022 7.946 8.073 7.906 7.974 20,630 +0.03(+0.35%)
May 26, 2022 7.954 8.118 7.899 7.946 11,204 +0.00(+0.00%)
May 25, 2022 7.883 7.946 7.875 7.946 20,848 +0.08(+1.00%)
May 24, 2022 7.852 7.973 7.836 7.867 13,965 +0.00(+0.00%)
May 23, 2022 8.010 8.160 7.844 7.867 15,750 -0.04(-0.50%)
May 20, 2022 7.954 8.154 7.852 7.907 12,478 -0.21(-2.53%)
May 19, 2022 8.160 8.160 7.859 8.112 19,979 +0.13(+1.58%)
May 18, 2022 8.152 8.152 7.915 7.986 37,292 -0.16(-1.94%)
May 17, 2022 8.065 8.152 8.025 8.144 12,467 +0.18(+2.28%)
May 16, 2022 7.915 8.112 7.915 7.962 13,590 -0.02(-0.30%)
May 13, 2022 7.931 8.120 7.891 7.986 12,694 +0.06(+0.80%)
May 12, 2022 8.002 8.096 7.899 7.923 42,668 -0.09(-1.18%)
May 11, 2022 8.057 8.221 8.010 8.017 13,456 -0.07(-0.88%)
May 10, 2022 8.073 8.175 7.994 8.089 37,692 +0.02(+0.29%)
May 09, 2022 8.167 8.167 7.994 8.065 31,123 -0.14(-1.72%)
May 06, 2022 8.151 8.206 8.041 8.206 19,259 +0.03(+0.38%)
May 05, 2022 8.136 8.230 8.089 8.175 19,082 -0.11(-1.35%)
May 04, 2022 8.284 8.308 8.230 8.286 16,132 +0.00(+0.02%)
May 03, 2022 8.190 8.308 8.190 8.284 21,196 +0.09(+1.15%)
May 02, 2022 8.128 8.241 8.065 8.190 24,086 +0.20(+2.45%)
Apr 29, 2022 7.994 8.143 7.994 7.994 37,014 -0.12(-1.45%)
Apr 28, 2022 8.073 8.151 8.073 8.112 10,629 +0.06(+0.78%)
Apr 27, 2022 8.034 8.136 8.034 8.049 18,048 -0.00(-0.02%)
Apr 26, 2022 7.994 8.096 7.994 8.051 13,090 +0.07(+0.86%)
Apr 25, 2022 8.065 8.126 7.951 7.983 13,435 -0.09(-1.12%)
Apr 22, 2022 8.018 8.128 7.975 8.073 9,982 +0.05(+0.68%)
Apr 21, 2022 8.065 8.159 8.010 8.018 17,868 -0.13(-1.54%)
Apr 20, 2022 8.096 8.143 8.034 8.143 35,236 +0.05(+0.58%)
Apr 19, 2022 8.081 8.159 8.057 8.096 12,214 -0.02(-0.29%)
Apr 18, 2022 8.143 8.213 8.112 8.120 31,889 -0.03(-0.38%)
Apr 14, 2022 8.143 8.175 8.026 8.151 13,912 -0.03(-0.38%)
Apr 13, 2022 8.222 8.222 8.151 8.183 37,521 -0.03(-0.38%)
Apr 12, 2022 8.096 8.214 8.073 8.214 37,125 +0.16(+1.95%)
Apr 11, 2022 8.167 8.167 8.010 8.057 13,820 -0.15(-1.81%)
Apr 08, 2022 8.167 8.214 8.018 8.206 62,260 +0.02(+0.29%)
Apr 07, 2022 8.113 8.250 8.027 8.183 40,989 +0.02(+0.29%)
Apr 06, 2022 8.011 8.167 7.973 8.159 26,640 +0.09(+1.16%)
Apr 05, 2022 8.144 8.144 8.011 8.066 24,989 -0.08(-0.96%)
Apr 04, 2022 8.097 8.276 7.864 8.144 79,849 +0.09(+1.06%)
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.