PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.105 7.140 7.041 7.140 19,942 +0.04(+0.50%)
Sep 29, 2020 7.105 7.105 7.013 7.105 31,347 +0.04(+0.60%)
Sep 28, 2020 7.006 7.072 6.961 7.062 39,169 +0.08(+1.11%)
Sep 25, 2020 6.985 6.985 6.830 6.985 56,127 +0.00(+0.00%)
Sep 24, 2020 6.943 6.985 6.907 6.985 19,196 +0.03(+0.41%)
Sep 23, 2020 7.013 7.020 6.943 6.957 43,349 -0.01(-0.10%)
Sep 22, 2020 6.914 7.084 6.907 6.964 44,646 +0.08(+1.23%)
Sep 21, 2020 6.879 6.914 6.823 6.879 46,224 -0.08(-1.12%)
Sep 18, 2020 7.055 7.055 6.879 6.957 30,898 -0.08(-1.20%)
Sep 17, 2020 6.985 7.041 6.985 7.041 13,637 +0.02(+0.30%)
Sep 16, 2020 7.034 7.055 6.957 7.020 23,824 -0.01(-0.20%)
Sep 15, 2020 7.062 7.073 6.943 7.034 20,555 -0.01(-0.10%)
Sep 14, 2020 7.013 7.105 6.978 7.041 42,093 +0.04(+0.60%)
Sep 11, 2020 7.013 7.020 6.985 6.999 18,567 +0.01(+0.20%)
Sep 10, 2020 6.872 7.013 6.823 6.985 31,582 +0.08(+1.23%)
Sep 09, 2020 6.949 6.956 6.886 6.900 35,502 -0.03(-0.40%)
Sep 08, 2020 7.005 7.047 6.914 6.928 59,076 -0.06(-0.90%)
Sep 04, 2020 6.956 7.173 6.914 6.991 30,293 +0.10(+1.42%)
Sep 03, 2020 7.061 7.103 6.788 6.893 101,925 -0.18(-2.57%)
Sep 02, 2020 7.152 7.152 7.075 7.075 85,401 -0.10(-1.37%)
Sep 01, 2020 6.998 7.173 6.907 7.173 71,225 +0.19(+2.71%)
Aug 31, 2020 6.921 6.998 6.886 6.984 49,814 +0.03(+0.40%)
Aug 28, 2020 6.893 6.977 6.830 6.956 56,729 +0.14(+2.10%)
Aug 27, 2020 6.844 6.897 6.746 6.813 71,781 +0.06(+0.89%)
Aug 26, 2020 6.816 6.851 6.704 6.753 67,652 -0.05(-0.74%)
Aug 25, 2020 6.792 6.816 6.785 6.804 26,637 +0.00(+0.02%)
Aug 24, 2020 6.740 6.802 6.737 6.802 43,069 -0.01(-0.21%)
Aug 21, 2020 6.767 6.816 6.592 6.816 50,441 +0.00(+0.00%)
Aug 20, 2020 6.788 6.816 6.760 6.816 17,277 +0.07(+1.04%)
Aug 19, 2020 6.732 6.802 6.718 6.746 43,582 -0.01(-0.10%)
Aug 18, 2020 6.697 6.753 6.648 6.753 31,638 +0.10(+1.47%)
Aug 17, 2020 6.676 6.697 6.655 6.655 16,645 -0.03(-0.42%)
Aug 14, 2020 6.788 6.788 6.669 6.683 16,004 -0.10(-1.42%)
Aug 13, 2020 6.816 6.838 6.774 6.780 34,633 -0.06(-0.94%)
Aug 12, 2020 6.858 6.858 6.781 6.844 18,467 +0.04(+0.62%)
Aug 11, 2020 6.844 6.865 6.771 6.802 30,022 +0.00(+0.00%)
Aug 10, 2020 6.768 6.867 6.740 6.802 37,170 +0.03(+0.51%)
Aug 07, 2020 6.768 6.768 6.742 6.768 28,237 +0.01(+0.10%)
Aug 06, 2020 6.698 6.774 6.698 6.761 16,941 +0.04(+0.62%)
Aug 05, 2020 6.636 6.747 6.636 6.719 23,392 +0.08(+1.26%)
Aug 04, 2020 6.483 6.636 6.483 6.636 59,687 +0.10(+1.59%)
Aug 03, 2020 6.566 6.577 6.525 6.532 51,989 +0.00(+0.00%)
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%)
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.