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 (%)
Sep 30, 2022 6.705 6.806 6.537 6.714 60,066 +0.04(+0.63%)
Sep 29, 2022 6.781 7.042 6.621 6.672 63,978 -0.16(-2.34%)
Sep 28, 2022 6.857 6.983 6.771 6.832 33,710 +0.03(+0.50%)
Sep 27, 2022 6.781 6.891 6.781 6.798 15,207 +0.06(+0.87%)
Sep 26, 2022 7.420 7.420 6.731 6.739 150,853 -0.48(-6.64%)
Sep 23, 2022 7.488 7.555 7.219 7.219 42,056 -0.24(-3.16%)
Sep 22, 2022 7.723 7.757 7.454 7.454 52,285 -0.29(-3.70%)
Sep 21, 2022 7.849 7.917 7.740 7.740 10,808 +0.00(+0.00%)
Sep 20, 2022 7.866 7.984 7.740 7.740 12,223 -0.09(-1.18%)
Sep 19, 2022 7.883 7.959 7.749 7.833 15,990 -0.12(-1.48%)
Sep 16, 2022 7.959 8.012 7.791 7.950 28,391 -0.15(-1.87%)
Sep 15, 2022 8.321 8.321 8.018 8.102 36,346 +0.04(+0.52%)
Sep 14, 2022 8.161 8.210 8.051 8.060 18,386 -0.12(-1.44%)
Sep 13, 2022 8.144 8.272 8.007 8.178 31,171 -0.13(-1.62%)
Sep 12, 2022 8.228 8.422 8.228 8.312 21,980 +0.08(+1.02%)
Sep 09, 2022 8.329 8.329 8.060 8.228 17,968 +0.02(+0.20%)
Sep 08, 2022 8.203 8.353 8.161 8.211 35,316 -0.15(-1.78%)
Sep 07, 2022 8.286 8.412 8.224 8.360 14,514 +0.07(+0.79%)
Sep 06, 2022 8.270 8.412 8.203 8.295 26,692 +0.07(+0.81%)
Sep 02, 2022 8.203 8.361 8.128 8.228 11,791 +0.10(+1.23%)
Sep 01, 2022 8.145 8.270 8.036 8.128 50,306 -0.03(-0.41%)
Aug 31, 2022 8.161 8.221 8.061 8.161 22,537 -0.03(-0.41%)
Aug 30, 2022 8.170 8.245 8.161 8.195 13,923 -0.15(-1.80%)
Aug 29, 2022 8.236 8.395 8.161 8.345 13,329 +0.05(+0.60%)
Aug 26, 2022 8.161 8.442 8.161 8.295 25,895 +0.13(+1.64%)
Aug 25, 2022 8.311 8.349 8.161 8.161 15,577 -0.13(-1.61%)
Aug 24, 2022 8.345 8.480 7.978 8.295 22,186 +0.03(+0.30%)
Aug 23, 2022 8.236 8.428 8.236 8.270 17,927 -0.08(-0.90%)
Aug 22, 2022 8.545 8.558 8.261 8.345 49,959 -0.23(-2.63%)
Aug 19, 2022 8.595 8.631 8.562 8.570 7,567 -0.05(-0.58%)
Aug 18, 2022 8.679 8.687 8.512 8.620 21,342 +0.01(+0.10%)
Aug 17, 2022 8.679 8.695 8.520 8.612 14,563 -0.08(-0.86%)
Aug 16, 2022 8.654 8.694 8.595 8.687 11,920 +0.09(+1.07%)
Aug 15, 2022 8.612 8.654 8.570 8.595 12,924 -0.08(-0.96%)
Aug 12, 2022 8.679 8.754 8.633 8.679 19,421 +0.10(+1.17%)
Aug 11, 2022 8.537 8.745 8.537 8.578 10,830 +0.04(+0.49%)
Aug 10, 2022 8.378 8.737 8.378 8.537 12,831 +0.13(+1.59%)
Aug 09, 2022 8.354 8.403 8.320 8.403 26,780 +0.07(+0.79%)
Aug 08, 2022 8.354 8.354 8.320 8.337 9,056 +0.02(+0.27%)
Aug 05, 2022 8.341 8.387 8.315 8.315 5,180 -0.06(-0.76%)
Aug 04, 2022 8.262 8.387 8.262 8.378 13,000 +0.11(+1.35%)
Aug 03, 2022 8.196 8.370 8.155 8.267 23,799 +0.10(+1.27%)
Aug 02, 2022 8.130 8.185 7.991 8.163 23,971 +0.00(+0.00%)
Aug 01, 2022 8.064 8.171 8.031 8.163 21,809 +0.12(+1.44%)
Jul 29, 2022 7.906 8.064 7.906 8.047 11,614 -0.01(-0.10%)
Jul 28, 2022 7.666 8.055 7.666 8.055 17,729 +0.39(+5.08%)
Jul 27, 2022 7.708 7.757 7.597 7.666 18,701 +0.00(+0.00%)
Jul 26, 2022 7.666 7.823 7.608 7.666 64,232 +0.07(+0.87%)
Jul 25, 2022 7.575 7.691 7.575 7.600 8,862 +0.02(+0.33%)
Jul 22, 2022 7.658 7.658 7.534 7.575 8,999 -0.02(-0.33%)
Jul 21, 2022 7.608 7.658 7.534 7.600 4,043 +0.03(+0.44%)
Jul 20, 2022 7.675 7.675 7.542 7.567 26,918 -0.08(-1.08%)
Jul 19, 2022 7.782 7.782 7.617 7.650 22,842 -0.05(-0.65%)
Jul 18, 2022 7.749 7.790 7.635 7.699 186,092 -0.06(-0.75%)
Jul 15, 2022 7.807 7.824 7.733 7.757 7,413 -0.02(-0.21%)
Jul 14, 2022 7.774 7.880 7.774 7.774 16,214 -0.01(-0.11%)
Jul 13, 2022 7.766 7.954 7.766 7.782 19,191 -0.04(-0.50%)
Jul 12, 2022 7.774 7.873 7.766 7.822 7,068 +0.03(+0.40%)
Jul 11, 2022 7.791 7.857 7.766 7.791 22,089 -0.03(-0.42%)
Jul 08, 2022 7.857 7.923 7.782 7.824 51,990 -0.13(-1.66%)
Jul 07, 2022 7.964 7.964 7.809 7.956 20,289 +0.07(+0.83%)
Jul 06, 2022 7.907 7.989 7.866 7.890 11,134 +0.08(+1.05%)
Jul 05, 2022 7.710 7.890 7.710 7.808 38,920 +0.16(+2.04%)
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.