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 (%)
Jul 31, 2020 6.364 6.377 6.330 6.330 35,379 -0.03(-0.42%)
Jul 30, 2020 6.344 6.379 6.310 6.357 46,669 +0.05(+0.75%)
Jul 29, 2020 6.324 6.364 6.276 6.310 40,862 +0.03(+0.43%)
Jul 28, 2020 6.263 6.357 6.263 6.283 15,468 -0.01(-0.21%)
Jul 27, 2020 6.438 6.438 6.250 6.297 82,222 -0.08(-1.27%)
Jul 24, 2020 6.431 6.465 6.377 6.377 46,973 -0.02(-0.32%)
Jul 23, 2020 6.424 6.492 6.371 6.398 28,086 -0.03(-0.42%)
Jul 22, 2020 6.525 6.525 6.324 6.424 78,987 -0.10(-1.55%)
Jul 21, 2020 6.458 6.559 6.398 6.525 58,124 +0.12(+1.84%)
Jul 20, 2020 6.552 6.552 6.303 6.408 125,998 -0.11(-1.70%)
Jul 17, 2020 6.303 6.519 6.303 6.519 63,622 +0.24(+3.75%)
Jul 16, 2020 6.324 6.330 6.243 6.283 26,060 -0.03(-0.43%)
Jul 15, 2020 6.270 6.337 6.270 6.310 27,436 +0.04(+0.64%)
Jul 14, 2020 6.297 6.330 6.256 6.270 44,815 -0.05(-0.75%)
Jul 13, 2020 6.357 6.371 6.297 6.317 81,927 -0.03(-0.53%)
Jul 10, 2020 6.371 6.371 6.236 6.350 37,162 -0.02(-0.32%)
Jul 09, 2020 6.511 6.564 6.190 6.371 45,099 -0.10(-1.55%)
Jul 08, 2020 6.464 6.481 6.439 6.471 20,402 +0.05(+0.73%)
Jul 07, 2020 6.404 6.484 6.324 6.424 68,357 +0.00(+0.00%)
Jul 06, 2020 6.364 6.437 6.351 6.424 62,976 +0.07(+1.05%)
Jul 02, 2020 6.437 6.604 6.251 6.357 98,189 -0.07(-1.04%)
Jul 01, 2020 6.324 6.484 6.284 6.424 36,497 +0.14(+2.23%)
Jun 30, 2020 6.204 6.324 6.177 6.284 22,429 +0.11(+1.84%)
Jun 29, 2020 6.130 6.197 6.070 6.170 87,733 +0.04(+0.65%)
Jun 26, 2020 6.177 6.231 6.124 6.130 38,676 -0.10(-1.61%)
Jun 25, 2020 6.197 6.265 6.178 6.231 37,448 -0.04(-0.64%)
Jun 24, 2020 6.411 6.417 6.224 6.270 83,387 -0.16(-2.49%)
Jun 23, 2020 6.424 6.457 6.417 6.431 22,045 -0.04(-0.62%)
Jun 22, 2020 6.497 6.497 6.424 6.471 26,470 -0.01(-0.21%)
Jun 19, 2020 6.611 6.611 6.404 6.484 57,414 -0.04(-0.56%)
Jun 18, 2020 6.471 6.544 6.417 6.521 25,878 +0.03(+0.46%)
Jun 17, 2020 6.637 6.637 6.449 6.491 26,566 -0.04(-0.61%)
Jun 16, 2020 6.464 6.557 6.336 6.531 44,594 +0.23(+3.71%)
Jun 15, 2020 6.144 6.344 6.144 6.297 30,372 -0.02(-0.32%)
Jun 12, 2020 6.257 6.477 6.191 6.317 37,177 +0.26(+4.30%)
Jun 11, 2020 6.451 6.491 5.937 6.057 141,181 -0.55(-8.38%)
Jun 10, 2020 6.691 6.691 6.531 6.611 41,777 -0.02(-0.30%)
Jun 09, 2020 6.618 6.670 6.611 6.631 79,006 +0.01(+0.20%)
Jun 08, 2020 6.624 6.677 6.618 6.618 52,318 +0.01(+0.20%)
Jun 05, 2020 6.565 6.704 6.565 6.604 40,498 +0.15(+2.36%)
Jun 04, 2020 6.498 6.532 6.313 6.452 100,542 -0.05(-0.71%)
Jun 03, 2020 6.340 6.518 6.340 6.498 69,941 +0.17(+2.72%)
Jun 02, 2020 6.287 6.353 6.260 6.326 54,969 +0.07(+1.06%)
Jun 01, 2020 6.227 6.376 6.187 6.260 21,084 +0.07(+1.18%)
May 29, 2020 6.187 6.187 6.141 6.187 42,614 +0.01(+0.21%)
May 28, 2020 6.154 6.187 6.121 6.174 28,661 +0.05(+0.76%)
May 27, 2020 6.082 6.154 6.062 6.128 59,827 +0.11(+1.76%)
May 26, 2020 5.969 6.191 5.923 6.022 112,251 +0.17(+2.82%)
May 22, 2020 5.880 5.925 5.843 5.857 24,631 -0.01(-0.11%)
May 21, 2020 5.896 5.969 5.857 5.863 25,294 -0.03(-0.45%)
May 20, 2020 5.751 6.022 5.751 5.890 51,874 +0.15(+2.62%)
May 19, 2020 5.823 5.837 5.737 5.739 9,468 -0.06(-0.99%)
May 18, 2020 5.770 5.850 5.665 5.797 73,613 +0.17(+3.06%)
May 15, 2020 5.407 5.625 5.376 5.625 33,396 +0.11(+2.04%)
May 14, 2020 5.565 5.595 5.459 5.512 56,330 -0.16(-2.80%)
May 13, 2020 5.956 6.005 5.459 5.671 123,700 -0.28(-4.78%)
May 12, 2020 5.890 6.002 5.890 5.956 42,080 +0.10(+1.69%)
May 11, 2020 5.890 5.949 5.843 5.857 57,127 -0.09(-1.45%)
May 08, 2020 5.923 6.002 5.890 5.943 51,227 +0.04(+0.67%)
May 07, 2020 6.060 6.067 5.778 5.903 125,553 -0.07(-1.10%)
May 06, 2020 6.132 6.155 5.837 5.968 109,067 -0.16(-2.67%)
May 05, 2020 6.086 6.187 5.985 6.132 74,237 +0.14(+2.30%)
May 04, 2020 5.942 6.172 5.903 5.995 156,518 +0.05(+0.77%)
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.