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 (%)
Jan 29, 2021 8.001 8.146 8.001 8.146 12,373 +0.10(+1.22%)
Jan 28, 2021 8.146 8.146 8.048 8.048 19,257 -0.04(-0.49%)
Jan 27, 2021 8.154 8.181 8.008 8.088 39,332 -0.07(-0.89%)
Jan 26, 2021 8.146 8.189 8.117 8.161 23,383 -0.01(-0.18%)
Jan 25, 2021 8.096 8.183 8.023 8.176 26,308 +0.07(+0.81%)
Jan 22, 2021 8.154 8.154 8.023 8.110 18,560 -0.04(-0.54%)
Jan 21, 2021 8.190 8.190 8.110 8.154 14,809 +0.01(+0.09%)
Jan 20, 2021 8.074 8.183 8.074 8.146 34,814 +0.08(+0.99%)
Jan 19, 2021 8.045 8.066 8.029 8.066 19,536 +0.01(+0.09%)
Jan 15, 2021 7.921 8.110 7.910 8.059 44,269 +0.11(+1.43%)
Jan 14, 2021 8.008 8.059 7.805 7.945 47,994 -0.08(-0.97%)
Jan 13, 2021 8.016 8.059 8.001 8.023 15,689 -0.01(-0.09%)
Jan 12, 2021 7.835 8.175 7.835 8.030 87,959 +0.17(+2.21%)
Jan 11, 2021 7.915 7.943 7.835 7.857 49,456 -0.09(-1.09%)
Jan 08, 2021 7.871 8.030 7.871 7.943 46,667 +0.04(+0.55%)
Jan 07, 2021 7.866 7.943 7.859 7.900 33,543 +0.01(+0.18%)
Jan 06, 2021 7.871 7.886 7.770 7.886 41,639 +0.01(+0.18%)
Jan 05, 2021 7.813 7.936 7.813 7.871 24,412 +0.04(+0.55%)
Jan 04, 2021 7.748 7.886 7.748 7.828 51,468 +0.08(+1.03%)
Dec 31, 2020 7.748 7.748 7.748 30,160 -0.01(-0.19%)
Dec 30, 2020 7.777 7.777 7.756 7.763 30,160 +0.00(+0.00%)
Dec 29, 2020 7.734 7.777 7.734 7.763 41,176 -0.00(-0.00%)
Dec 28, 2020 7.770 7.777 7.749 7.763 18,324 -0.01(-0.18%)
Dec 24, 2020 7.770 7.777 7.738 7.777 21,741 +0.02(+0.28%)
Dec 23, 2020 7.734 7.770 7.727 7.756 30,731 +0.02(+0.28%)
Dec 22, 2020 7.763 7.777 7.727 7.734 32,758 +0.02(+0.28%)
Dec 21, 2020 7.705 7.727 7.626 7.712 27,943 -0.03(-0.37%)
Dec 18, 2020 7.712 7.741 7.698 7.741 23,818 +0.06(+0.85%)
Dec 17, 2020 7.756 7.764 7.655 7.676 49,342 -0.10(-1.30%)
Dec 16, 2020 7.777 7.777 7.730 7.777 39,080 +0.01(+0.09%)
Dec 15, 2020 7.741 7.798 7.741 7.770 34,420 +0.03(+0.37%)
Dec 14, 2020 7.835 7.850 7.741 7.741 30,951 -0.09(-1.20%)
Dec 11, 2020 7.922 7.943 7.800 7.835 25,618 +0.01(+0.09%)
Dec 10, 2020 7.792 7.864 7.777 7.828 15,610 -0.03(-0.37%)
Dec 09, 2020 7.799 7.914 7.799 7.857 37,706 +0.06(+0.83%)
Dec 08, 2020 7.850 7.867 7.749 7.792 74,431 -0.11(-1.45%)
Dec 07, 2020 7.921 7.933 7.842 7.907 85,719 -0.03(-0.41%)
Dec 04, 2020 7.885 7.986 7.885 7.939 23,156 +0.05(+0.68%)
Dec 03, 2020 7.866 7.885 7.829 7.885 44,817 +0.04(+0.46%)
Dec 02, 2020 7.764 7.885 7.728 7.850 51,356 +0.13(+1.67%)
Dec 01, 2020 7.764 7.835 7.685 7.721 98,022 +0.04(+0.56%)
Nov 30, 2020 7.706 7.706 7.626 7.678 44,152 -0.02(-0.28%)
Nov 27, 2020 7.570 7.724 7.441 7.699 45,197 +0.22(+2.97%)
Nov 25, 2020 7.298 7.491 7.298 7.477 48,266 +0.10(+1.36%)
Nov 24, 2020 7.427 7.427 7.369 7.376 34,056 +0.00(+0.00%)
Nov 23, 2020 7.319 7.384 7.298 7.376 39,169 +0.11(+1.48%)
Nov 20, 2020 7.298 7.376 7.255 7.269 56,915 -0.04(-0.49%)
Nov 19, 2020 7.240 7.305 7.240 7.305 19,002 +0.09(+1.19%)
Nov 18, 2020 7.255 7.276 7.219 7.219 25,063 -0.01(-0.20%)
Nov 17, 2020 7.226 7.240 7.201 7.233 21,004 +0.06(+0.80%)
Nov 16, 2020 7.190 7.226 7.147 7.176 36,618 +0.04(+0.50%)
Nov 13, 2020 7.147 7.189 7.126 7.140 25,528 +0.01(+0.20%)
Nov 12, 2020 7.133 7.147 7.112 7.126 10,502 -0.01(-0.10%)
Nov 11, 2020 7.091 7.165 7.083 7.133 37,866 +0.04(+0.51%)
Nov 10, 2020 7.068 7.147 7.047 7.097 35,012 -0.02(-0.30%)
Nov 09, 2020 7.142 7.175 7.040 7.118 65,756 +0.09(+1.21%)
Nov 06, 2020 7.062 7.083 6.990 7.033 45,280 -0.04(-0.60%)
Nov 05, 2020 7.026 7.126 7.026 7.076 65,158 +0.04(+0.51%)
Nov 04, 2020 7.062 7.069 7.005 7.040 38,299 +0.06(+0.92%)
Nov 03, 2020 6.990 7.019 6.976 6.976 53,302 -0.01(-0.20%)
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.