PCM Fund, Inc. (NY: PCM )

7.950 +0.050 (+0.63%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.167 6.274 6.150 6.196 160,079 +0.10(+1.71%)
Nov 29, 2018 5.976 6.190 5.976 6.092 94,896 +0.15(+2.47%)
Nov 28, 2018 5.907 5.970 5.877 5.945 75,895 +0.03(+0.55%)
Nov 27, 2018 5.820 5.912 5.808 5.912 119,289 +0.08(+1.29%)
Nov 26, 2018 5.820 5.884 5.820 5.837 105,792 +0.02(+0.40%)
Nov 23, 2018 5.797 5.855 5.797 5.814 30,220 +0.01(+0.10%)
Nov 21, 2018 5.808 5.808 5.808 0 -0.02(-0.30%)
Nov 20, 2018 5.855 5.884 5.768 5.826 130,914 -0.10(-1.66%)
Nov 19, 2018 5.965 6.005 5.872 5.924 107,771 -0.06(-1.06%)
Nov 16, 2018 6.040 6.080 5.970 5.988 47,488 -0.05(-0.86%)
Nov 15, 2018 6.104 6.115 5.999 6.040 52,342 -0.06(-0.95%)
Nov 14, 2018 6.161 6.190 6.086 6.098 23,134 -0.06(-1.01%)
Nov 13, 2018 6.185 6.207 6.144 6.160 20,345 +0.02(+0.35%)
Nov 12, 2018 6.271 6.271 6.121 6.138 53,182 -0.09(-1.49%)
Nov 09, 2018 6.306 6.353 6.190 6.231 38,336 -0.06(-0.92%)
Nov 08, 2018 6.214 6.415 6.214 6.289 45,971 +0.07(+1.11%)
Nov 07, 2018 6.185 6.259 6.162 6.220 41,892 +0.02(+0.28%)
Nov 06, 2018 6.197 6.219 6.174 6.203 21,222 +0.02(+0.37%)
Nov 05, 2018 6.203 6.206 6.151 6.180 57,747 -0.03(-0.46%)
Nov 02, 2018 6.168 6.231 6.168 6.208 54,796 +0.05(+0.75%)
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.