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, 2019 7.122 7.141 7.113 7.141 67,363 +0.04(+0.54%)
Sep 27, 2019 7.122 7.122 7.071 7.103 20,709 -0.02(-0.27%)
Sep 26, 2019 7.103 7.125 7.077 7.122 47,561 +0.05(+0.67%)
Sep 25, 2019 7.058 7.075 7.056 7.075 23,889 +0.00(+0.06%)
Sep 24, 2019 7.090 7.103 7.052 7.071 56,240 -0.04(-0.54%)
Sep 23, 2019 7.077 7.109 7.064 7.109 85,973 +0.02(+0.27%)
Sep 20, 2019 7.077 7.106 7.052 7.090 61,816 -0.01(-0.18%)
Sep 19, 2019 7.077 7.116 7.058 7.103 56,765 +0.03(+0.45%)
Sep 18, 2019 7.058 7.071 7.046 7.071 17,271 -0.03(-0.45%)
Sep 17, 2019 7.039 7.103 7.026 7.103 48,105 +0.04(+0.55%)
Sep 16, 2019 7.045 7.064 7.009 7.064 22,103 +0.01(+0.18%)
Sep 13, 2019 7.013 7.084 7.013 7.052 36,747 +0.01(+0.18%)
Sep 12, 2019 7.058 7.074 7.000 7.039 53,199 +0.01(+0.18%)
Sep 11, 2019 7.026 7.083 7.013 7.026 73,263 -0.03(-0.36%)
Sep 10, 2019 7.007 7.051 7.007 7.051 28,990 +0.03(+0.36%)
Sep 09, 2019 7.013 7.039 6.988 7.026 85,311 -0.01(-0.18%)
Sep 06, 2019 7.051 7.051 6.998 7.039 41,878 +0.00(+0.00%)
Sep 05, 2019 7.058 7.093 7.007 7.039 103,273 -0.01(-0.09%)
Sep 04, 2019 6.949 7.071 6.949 7.045 123,857 +0.11(+1.56%)
Sep 03, 2019 7.020 7.047 6.930 6.937 94,942 -0.11(-1.63%)
Aug 30, 2019 7.026 7.055 6.989 7.051 79,679 +0.04(+0.64%)
Aug 29, 2019 6.988 7.045 6.985 7.007 64,991 +0.03(+0.46%)
Aug 28, 2019 6.918 6.988 6.918 6.975 67,716 +0.02(+0.32%)
Aug 27, 2019 7.007 7.007 6.949 6.953 27,972 -0.03(-0.41%)
Aug 26, 2019 6.988 6.988 6.924 6.981 59,588 -0.03(-0.45%)
Aug 23, 2019 7.000 7.026 6.968 7.013 38,584 -0.01(-0.09%)
Aug 22, 2019 7.020 7.064 7.013 7.020 38,095 -0.02(-0.27%)
Aug 21, 2019 6.968 7.102 6.968 7.039 84,354 +0.07(+1.01%)
Aug 20, 2019 7.007 7.007 6.937 6.968 64,403 +0.01(+0.09%)
Aug 19, 2019 7.013 7.013 6.943 6.962 61,920 -0.04(-0.55%)
Aug 16, 2019 6.828 7.004 6.828 7.000 33,565 +0.11(+1.67%)
Aug 15, 2019 6.994 7.013 6.850 6.886 95,451 -0.13(-1.82%)
Aug 14, 2019 7.173 7.173 6.828 7.013 247,116 -0.22(-3.00%)
Aug 13, 2019 7.224 7.236 7.211 7.230 43,596 -0.01(-0.18%)
Aug 12, 2019 7.217 7.255 7.217 7.243 36,685 -0.01(-0.18%)
Aug 09, 2019 7.179 7.255 7.153 7.255 61,170 +0.08(+1.16%)
Aug 08, 2019 7.217 7.248 7.160 7.173 164,340 -0.04(-0.61%)
Aug 07, 2019 7.204 7.217 7.164 7.217 64,970 +0.01(+0.09%)
Aug 06, 2019 7.179 7.211 7.166 7.211 28,713 +0.08(+1.06%)
Aug 05, 2019 7.185 7.211 7.103 7.135 97,285 -0.06(-0.88%)
Aug 02, 2019 7.103 7.204 7.103 7.198 75,506 +0.08(+1.07%)
Aug 01, 2019 7.040 7.179 7.040 7.122 100,141 +0.10(+1.44%)
Jul 31, 2019 7.040 7.071 7.021 7.021 111,982 -0.01(-0.09%)
Jul 30, 2019 7.078 7.107 7.021 7.027 107,571 -0.07(-0.98%)
Jul 29, 2019 7.122 7.157 7.078 7.097 39,186 +0.01(+0.18%)
Jul 26, 2019 7.084 7.109 7.078 7.084 41,228 +0.01(+0.09%)
Jul 25, 2019 7.141 7.154 7.078 7.078 37,516 -0.05(-0.71%)
Jul 24, 2019 7.135 7.179 7.128 7.128 45,980 -0.01(-0.09%)
Jul 23, 2019 7.116 7.135 7.097 7.135 30,030 +0.03(+0.36%)
Jul 22, 2019 7.116 7.141 7.103 7.109 123,955 -0.01(-0.09%)
Jul 19, 2019 7.198 7.198 7.116 7.116 59,710 -0.05(-0.71%)
Jul 18, 2019 7.204 7.247 7.166 7.166 46,150 -0.04(-0.53%)
Jul 17, 2019 7.343 7.343 7.198 7.204 61,609 -0.15(-1.98%)
Jul 16, 2019 7.267 7.350 7.267 7.350 44,624 +0.06(+0.88%)
Jul 15, 2019 7.229 7.286 7.211 7.285 15,276 +0.06(+0.77%)
Jul 12, 2019 7.267 7.280 7.185 7.229 18,165 -0.05(-0.70%)
Jul 11, 2019 7.236 7.356 7.236 7.280 36,732 +0.01(+0.09%)
Jul 10, 2019 7.242 7.273 7.217 7.273 51,406 +0.06(+0.78%)
Jul 09, 2019 7.205 7.244 7.173 7.217 29,644 -0.01(-0.17%)
Jul 08, 2019 7.211 7.242 7.207 7.230 30,589 -0.01(-0.17%)
Jul 05, 2019 7.175 7.249 7.175 7.242 19,564 +0.03(+0.35%)
Jul 03, 2019 7.217 7.217 7.200 7.217 37,539 +0.01(+0.09%)
Jul 02, 2019 7.167 7.217 7.156 7.211 62,728 +0.06(+0.79%)
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.