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 (%)
Jul 31, 2020 6.566 6.580 6.532 6.532 34,288 -0.03(-0.42%)
Jul 30, 2020 6.545 6.582 6.511 6.559 45,231 +0.05(+0.75%)
Jul 29, 2020 6.525 6.566 6.476 6.511 39,603 +0.03(+0.43%)
Jul 28, 2020 6.462 6.559 6.462 6.483 14,992 -0.01(-0.21%)
Jul 27, 2020 6.643 6.643 6.448 6.497 79,688 -0.08(-1.27%)
Jul 24, 2020 6.636 6.670 6.580 6.580 45,526 -0.02(-0.32%)
Jul 23, 2020 6.629 6.698 6.573 6.601 27,220 -0.03(-0.42%)
Jul 22, 2020 6.733 6.733 6.525 6.629 76,553 -0.10(-1.55%)
Jul 21, 2020 6.663 6.768 6.601 6.733 56,333 +0.12(+1.84%)
Jul 20, 2020 6.761 6.761 6.504 6.611 122,115 -0.11(-1.70%)
Jul 17, 2020 6.504 6.726 6.504 6.726 61,662 +0.24(+3.75%)
Jul 16, 2020 6.525 6.532 6.441 6.483 25,257 -0.03(-0.43%)
Jul 15, 2020 6.469 6.538 6.469 6.511 26,591 +0.04(+0.64%)
Jul 14, 2020 6.497 6.532 6.455 6.469 43,434 -0.05(-0.75%)
Jul 13, 2020 6.559 6.573 6.497 6.518 79,403 -0.03(-0.53%)
Jul 10, 2020 6.573 6.573 6.434 6.552 36,017 -0.02(-0.32%)
Jul 09, 2020 6.718 6.773 6.387 6.573 43,709 -0.10(-1.55%)
Jul 08, 2020 6.670 6.687 6.644 6.676 19,773 +0.05(+0.73%)
Jul 07, 2020 6.608 6.690 6.525 6.628 66,251 +0.00(+0.00%)
Jul 06, 2020 6.566 6.642 6.553 6.628 61,035 +0.07(+1.05%)
Jul 02, 2020 6.642 6.814 6.449 6.559 95,163 -0.07(-1.04%)
Jul 01, 2020 6.525 6.690 6.484 6.628 35,373 +0.14(+2.23%)
Jun 30, 2020 6.401 6.525 6.374 6.484 21,737 +0.12(+1.84%)
Jun 29, 2020 6.325 6.394 6.263 6.367 85,029 +0.04(+0.65%)
Jun 26, 2020 6.374 6.429 6.318 6.325 37,484 -0.10(-1.61%)
Jun 25, 2020 6.394 6.464 6.375 6.429 36,294 -0.04(-0.64%)
Jun 24, 2020 6.614 6.621 6.422 6.470 80,817 -0.17(-2.49%)
Jun 23, 2020 6.628 6.663 6.621 6.635 21,366 -0.04(-0.62%)
Jun 22, 2020 6.704 6.704 6.628 6.676 25,654 -0.01(-0.21%)
Jun 19, 2020 6.821 6.821 6.608 6.690 55,645 -0.04(-0.56%)
Jun 18, 2020 6.676 6.752 6.621 6.728 25,081 +0.03(+0.46%)
Jun 17, 2020 6.848 6.848 6.654 6.697 25,747 -0.04(-0.61%)
Jun 16, 2020 6.670 6.765 6.537 6.738 43,220 +0.24(+3.71%)
Jun 15, 2020 6.339 6.546 6.339 6.497 29,436 -0.02(-0.32%)
Jun 12, 2020 6.456 6.683 6.387 6.518 36,031 +0.27(+4.30%)
Jun 11, 2020 6.656 6.697 6.126 6.250 136,830 -0.57(-8.38%)
Jun 10, 2020 6.904 6.904 6.738 6.821 40,490 -0.02(-0.30%)
Jun 09, 2020 6.828 6.882 6.821 6.842 76,572 +0.01(+0.20%)
Jun 08, 2020 6.835 6.889 6.828 6.828 50,706 +0.01(+0.20%)
Jun 05, 2020 6.773 6.917 6.773 6.814 39,250 +0.16(+2.36%)
Jun 04, 2020 6.705 6.739 6.514 6.657 97,443 -0.05(-0.71%)
Jun 03, 2020 6.541 6.725 6.541 6.705 67,786 +0.18(+2.72%)
Jun 02, 2020 6.487 6.555 6.459 6.527 53,275 +0.07(+1.06%)
Jun 01, 2020 6.425 6.579 6.384 6.459 20,435 +0.08(+1.18%)
May 29, 2020 6.384 6.384 6.336 6.384 41,300 +0.01(+0.21%)
May 28, 2020 6.350 6.384 6.316 6.370 27,778 +0.05(+0.76%)
May 27, 2020 6.275 6.350 6.254 6.323 57,983 +0.11(+1.76%)
May 26, 2020 6.159 6.388 6.112 6.213 108,792 +0.17(+2.82%)
May 22, 2020 6.067 6.113 6.029 6.043 23,872 -0.01(-0.11%)
May 21, 2020 6.084 6.159 6.043 6.050 24,515 -0.03(-0.45%)
May 20, 2020 5.933 6.213 5.933 6.077 50,275 +0.15(+2.62%)
May 19, 2020 6.009 6.022 5.920 5.922 9,177 -0.06(-0.99%)
May 18, 2020 5.954 6.036 5.845 5.981 71,345 +0.18(+3.06%)
May 15, 2020 5.578 5.804 5.547 5.804 32,367 +0.12(+2.04%)
May 14, 2020 5.742 5.773 5.633 5.688 54,594 -0.16(-2.80%)
May 13, 2020 6.145 6.196 5.633 5.852 119,888 -0.29(-4.78%)
May 12, 2020 6.077 6.193 6.077 6.145 40,783 +0.10(+1.69%)
May 11, 2020 6.077 6.138 6.029 6.043 55,366 -0.09(-1.45%)
May 08, 2020 6.111 6.193 6.077 6.131 49,648 +0.04(+0.67%)
May 07, 2020 6.253 6.260 5.962 6.091 121,684 -0.07(-1.10%)
May 06, 2020 6.327 6.351 6.023 6.158 105,706 -0.17(-2.67%)
May 05, 2020 6.280 6.384 6.175 6.327 71,949 +0.14(+2.30%)
May 04, 2020 6.131 6.368 6.091 6.185 151,695 +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.