PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.199 6.199 6.199 0 +0.02(+0.26%)
Dec 28, 2017 6.027 6.258 6.027 6.183 147,507 +0.13(+2.22%)
Dec 27, 2017 6.065 6.092 6.027 6.049 133,521 -0.04(-0.70%)
Dec 26, 2017 6.108 6.146 6.054 6.092 66,405 -0.05(-0.87%)
Dec 22, 2017 6.140 6.153 6.121 6.145 25,018 +0.00(+0.00%)
Dec 21, 2017 6.076 6.205 6.070 6.145 53,649 +0.07(+1.15%)
Dec 20, 2017 6.027 6.097 6.027 6.076 49,119 +0.04(+0.62%)
Dec 19, 2017 6.188 6.207 6.033 6.038 252,053 -0.15(-2.42%)
Dec 18, 2017 6.129 6.199 6.129 6.188 50,743 +0.03(+0.48%)
Dec 15, 2017 6.199 6.209 6.159 6.159 57,354 -0.01(-0.13%)
Dec 14, 2017 6.145 6.191 6.145 6.167 22,229 -0.01(-0.09%)
Dec 13, 2017 6.177 6.231 6.122 6.172 60,803 -0.02(-0.32%)
Dec 12, 2017 6.290 6.290 6.144 6.192 103,419 -0.12(-1.89%)
Dec 11, 2017 6.316 6.349 6.279 6.311 95,276 -0.04(-0.59%)
Dec 08, 2017 6.381 6.381 6.240 6.349 79,348 +0.06(+0.97%)
Dec 07, 2017 6.268 6.348 6.185 6.288 132,613 +0.08(+1.30%)
Dec 06, 2017 6.189 6.263 6.189 6.207 93,331 +0.02(+0.29%)
Dec 05, 2017 6.183 6.200 6.144 6.189 60,115 +0.04(+0.69%)
Dec 04, 2017 6.120 6.178 6.104 6.146 90,136 +0.05(+0.87%)
Dec 01, 2017 6.051 6.109 6.040 6.093 50,741 +0.00(+0.00%)
Nov 30, 2017 6.083 6.114 6.083 6.093 55,349 +0.02(+0.26%)
Nov 29, 2017 6.093 6.093 6.040 6.077 64,066 +0.03(+0.53%)
Nov 28, 2017 6.083 6.098 6.045 6.045 89,982 +0.01(+0.18%)
Nov 27, 2017 6.056 6.088 6.035 6.035 47,123 -0.02(-0.26%)
Nov 24, 2017 6.056 6.056 6.029 6.051 34,410 +0.01(+0.09%)
Nov 22, 2017 6.114 6.114 6.029 6.045 90,387 -0.02(-0.26%)
Nov 21, 2017 6.051 6.061 6.008 6.061 35,338 +0.06(+1.06%)
Nov 20, 2017 6.029 6.082 5.998 5.998 89,216 -0.05(-0.88%)
Nov 17, 2017 6.045 6.077 6.023 6.051 64,368 +0.01(+0.09%)
Nov 16, 2017 6.045 6.067 6.032 6.045 111,839 +0.10(+1.61%)
Nov 15, 2017 6.125 6.125 5.907 5.950 393,054 -0.18(-2.86%)
Nov 14, 2017 6.136 6.215 6.125 6.125 113,913 -0.02(-0.35%)
Nov 13, 2017 6.375 6.433 6.141 6.146 247,879 -0.28(-4.30%)
Nov 10, 2017 6.380 6.428 6.375 6.423 56,130 +0.05(+0.83%)
Nov 09, 2017 6.311 6.369 6.311 6.369 75,394 +0.05(+0.84%)
Nov 08, 2017 6.332 6.332 6.311 6.317 43,524 +0.01(+0.08%)
Nov 07, 2017 6.317 6.343 6.311 6.311 82,204 -0.01(-0.08%)
Nov 06, 2017 6.343 6.375 6.309 6.317 95,263 -0.02(-0.25%)
Nov 03, 2017 6.343 6.343 6.317 6.332 56,486 +0.01(+0.08%)
Nov 02, 2017 6.327 6.331 6.290 6.327 57,732 +0.02(+0.26%)
Nov 01, 2017 6.348 6.359 6.280 6.311 108,446 -0.03(-0.51%)
Oct 31, 2017 6.338 6.356 6.285 6.343 104,537 +0.01(+0.19%)
Oct 30, 2017 6.332 6.401 6.321 6.331 174,049 +0.01(+0.22%)
Oct 27, 2017 6.285 6.320 6.269 6.317 60,768 +0.04(+0.59%)
Oct 26, 2017 6.248 6.317 6.233 6.280 105,593 +0.04(+0.59%)
Oct 25, 2017 6.306 6.306 6.206 6.243 118,189 -0.03(-0.42%)
Oct 24, 2017 6.243 6.317 6.222 6.269 88,520 +0.05(+0.76%)
Oct 23, 2017 6.232 6.287 6.211 6.222 227,066 +0.03(+0.51%)
Oct 20, 2017 6.132 6.222 6.095 6.190 192,923 +0.12(+1.91%)
Oct 19, 2017 5.984 6.090 5.984 6.074 213,715 +0.07(+1.14%)
Oct 18, 2017 6.011 6.058 5.995 6.005 193,553 -0.05(-0.87%)
Oct 17, 2017 6.158 6.158 6.000 6.058 136,625 -0.06(-0.95%)
Oct 16, 2017 6.106 6.116 6.081 6.116 136,561 +0.01(+0.17%)
Oct 13, 2017 6.084 6.132 6.084 6.106 63,552 -0.01(-0.17%)
Oct 12, 2017 6.079 6.116 5.984 6.116 107,347 +0.03(+0.52%)
Oct 11, 2017 6.132 6.168 6.079 6.084 69,735 -0.05(-0.85%)
Oct 10, 2017 6.174 6.174 6.105 6.137 70,065 -0.04(-0.59%)
Oct 09, 2017 6.137 6.174 6.100 6.174 90,215 +0.04(+0.68%)
Oct 06, 2017 6.121 6.153 6.100 6.132 49,964 -0.01(-0.17%)
Oct 05, 2017 6.132 6.160 6.132 6.142 54,187 -0.02(-0.26%)
Oct 04, 2017 6.147 6.174 6.116 6.158 148,768 +0.04(+0.69%)
Oct 03, 2017 6.111 6.219 6.090 6.116 207,119 +0.00(+0.00%)
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.