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 (%)
Aug 30, 2019 7.027 7.056 6.991 7.053 79,660 +0.04(+0.64%)
Aug 29, 2019 6.989 7.047 6.987 7.008 64,976 +0.03(+0.46%)
Aug 28, 2019 6.919 6.989 6.919 6.976 67,700 +0.02(+0.32%)
Aug 27, 2019 7.008 7.008 6.951 6.954 27,966 -0.03(-0.41%)
Aug 26, 2019 6.989 6.989 6.925 6.983 59,574 -0.03(-0.45%)
Aug 23, 2019 7.002 7.027 6.970 7.015 38,575 -0.01(-0.09%)
Aug 22, 2019 7.021 7.066 7.015 7.021 38,086 -0.02(-0.27%)
Aug 21, 2019 6.970 7.104 6.970 7.040 84,335 +0.07(+1.01%)
Aug 20, 2019 7.008 7.008 6.938 6.970 64,388 +0.01(+0.09%)
Aug 19, 2019 7.015 7.015 6.945 6.964 61,906 -0.04(-0.55%)
Aug 16, 2019 6.830 7.005 6.830 7.002 33,557 +0.11(+1.67%)
Aug 15, 2019 6.996 7.015 6.852 6.887 95,430 -0.13(-1.82%)
Aug 14, 2019 7.174 7.174 6.830 7.015 247,060 -0.22(-3.00%)
Aug 13, 2019 7.225 7.238 7.212 7.232 43,586 -0.01(-0.18%)
Aug 12, 2019 7.219 7.257 7.219 7.244 36,676 -0.01(-0.18%)
Aug 09, 2019 7.181 7.257 7.155 7.257 61,157 +0.08(+1.16%)
Aug 08, 2019 7.218 7.250 7.161 7.174 164,303 -0.04(-0.61%)
Aug 07, 2019 7.206 7.218 7.166 7.218 64,955 +0.01(+0.09%)
Aug 06, 2019 7.180 7.212 7.168 7.212 28,706 +0.08(+1.06%)
Aug 05, 2019 7.187 7.212 7.104 7.136 97,263 -0.06(-0.88%)
Aug 02, 2019 7.104 7.206 7.104 7.199 75,489 +0.08(+1.07%)
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.