PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.103 7.138 7.040 7.138 19,946 +0.04(+0.50%)
Sep 29, 2020 7.103 7.103 7.011 7.103 31,354 +0.04(+0.60%)
Sep 28, 2020 7.004 7.070 6.959 7.061 39,178 +0.08(+1.11%)
Sep 25, 2020 6.983 6.983 6.828 6.983 56,139 +0.00(+0.00%)
Sep 24, 2020 6.941 6.983 6.906 6.983 19,201 +0.03(+0.41%)
Sep 23, 2020 7.011 7.019 6.941 6.955 43,359 -0.01(-0.10%)
Sep 22, 2020 6.913 7.082 6.906 6.962 44,656 +0.08(+1.23%)
Sep 21, 2020 6.877 6.913 6.821 6.877 46,234 -0.08(-1.12%)
Sep 18, 2020 7.054 7.054 6.878 6.955 30,905 -0.08(-1.20%)
Sep 17, 2020 6.983 7.040 6.983 7.040 13,640 +0.02(+0.30%)
Sep 16, 2020 7.033 7.054 6.955 7.019 23,829 -0.01(-0.20%)
Sep 15, 2020 7.061 7.071 6.941 7.033 20,560 -0.01(-0.10%)
Sep 14, 2020 7.011 7.103 6.976 7.040 42,103 +0.04(+0.60%)
Sep 11, 2020 7.011 7.019 6.983 6.997 18,571 +0.01(+0.20%)
Sep 10, 2020 6.870 7.011 6.821 6.983 31,590 +0.08(+1.23%)
Sep 09, 2020 6.948 6.955 6.884 6.899 35,510 -0.03(-0.40%)
Sep 08, 2020 7.004 7.046 6.913 6.927 59,090 -0.06(-0.90%)
Sep 04, 2020 6.955 7.171 6.913 6.990 30,300 +0.10(+1.42%)
Sep 03, 2020 7.060 7.102 6.787 6.892 101,948 -0.18(-2.57%)
Sep 02, 2020 7.150 7.150 7.074 7.074 85,420 -0.10(-1.37%)
Sep 01, 2020 6.997 7.171 6.906 7.171 71,242 +0.19(+2.71%)
Aug 31, 2020 6.920 6.997 6.885 6.983 49,825 +0.03(+0.40%)
Aug 28, 2020 6.892 6.976 6.829 6.955 56,742 +0.14(+2.10%)
Aug 27, 2020 6.843 6.895 6.745 6.812 71,798 +0.06(+0.89%)
Aug 26, 2020 6.815 6.850 6.703 6.752 67,667 -0.05(-0.74%)
Aug 25, 2020 6.791 6.815 6.783 6.802 26,643 +0.00(+0.02%)
Aug 24, 2020 6.739 6.801 6.735 6.801 43,079 -0.01(-0.21%)
Aug 21, 2020 6.766 6.815 6.591 6.815 50,453 +0.00(+0.00%)
Aug 20, 2020 6.787 6.815 6.759 6.815 17,281 +0.07(+1.04%)
Aug 19, 2020 6.731 6.801 6.717 6.745 43,592 -0.01(-0.10%)
Aug 18, 2020 6.696 6.752 6.647 6.752 31,645 +0.10(+1.47%)
Aug 17, 2020 6.675 6.696 6.654 6.654 16,649 -0.03(-0.42%)
Aug 14, 2020 6.787 6.787 6.668 6.682 16,007 -0.10(-1.42%)
Aug 13, 2020 6.815 6.836 6.773 6.778 34,641 -0.06(-0.94%)
Aug 12, 2020 6.857 6.857 6.780 6.843 18,471 +0.04(+0.62%)
Aug 11, 2020 6.842 6.863 6.769 6.801 30,029 +0.00(+0.00%)
Aug 10, 2020 6.766 6.866 6.738 6.801 37,178 +0.03(+0.51%)
Aug 07, 2020 6.766 6.766 6.741 6.766 28,244 +0.01(+0.10%)
Aug 06, 2020 6.697 6.772 6.697 6.759 16,945 +0.04(+0.62%)
Aug 05, 2020 6.634 6.745 6.634 6.717 23,398 +0.08(+1.26%)
Aug 04, 2020 6.481 6.634 6.481 6.634 59,700 +0.10(+1.59%)
Aug 03, 2020 6.565 6.576 6.523 6.530 52,001 +0.00(+0.00%)
Jul 31, 2020 6.565 6.579 6.530 6.530 34,296 -0.03(-0.42%)
Jul 30, 2020 6.544 6.580 6.509 6.558 45,241 +0.05(+0.75%)
Jul 29, 2020 6.523 6.565 6.475 6.509 39,612 +0.03(+0.43%)
Jul 28, 2020 6.461 6.558 6.461 6.481 14,995 -0.01(-0.21%)
Jul 27, 2020 6.641 6.641 6.447 6.495 79,706 -0.08(-1.27%)
Jul 24, 2020 6.634 6.669 6.579 6.579 45,536 -0.02(-0.32%)
Jul 23, 2020 6.627 6.697 6.572 6.599 27,226 -0.03(-0.42%)
Jul 22, 2020 6.731 6.731 6.523 6.627 76,570 -0.10(-1.55%)
Jul 21, 2020 6.662 6.766 6.599 6.731 56,345 +0.12(+1.84%)
Jul 20, 2020 6.759 6.759 6.502 6.610 122,143 -0.11(-1.70%)
Jul 17, 2020 6.502 6.724 6.502 6.724 61,676 +0.24(+3.75%)
Jul 16, 2020 6.523 6.530 6.440 6.481 25,262 -0.03(-0.43%)
Jul 15, 2020 6.468 6.537 6.468 6.509 26,597 +0.04(+0.64%)
Jul 14, 2020 6.495 6.530 6.454 6.468 43,444 -0.05(-0.75%)
Jul 13, 2020 6.558 6.572 6.495 6.516 79,421 -0.03(-0.53%)
Jul 10, 2020 6.572 6.572 6.433 6.551 36,025 -0.02(-0.32%)
Jul 09, 2020 6.716 6.771 6.386 6.572 43,719 -0.10(-1.55%)
Jul 08, 2020 6.668 6.685 6.642 6.675 19,778 +0.05(+0.73%)
Jul 07, 2020 6.606 6.689 6.524 6.627 66,266 +0.00(+0.00%)
Jul 06, 2020 6.565 6.640 6.551 6.627 61,049 +0.07(+1.05%)
Jul 02, 2020 6.640 6.813 6.448 6.558 95,185 -0.07(-1.04%)
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.