PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.824 6.885 6.746 6.877 26,268 +0.04(+0.64%)
Dec 29, 2022 6.885 6.938 6.510 6.833 69,431 -0.01(-0.13%)
Dec 28, 2022 6.946 7.016 6.763 6.842 48,583 -0.10(-1.39%)
Dec 27, 2022 7.077 7.104 6.938 6.938 51,186 -0.10(-1.49%)
Dec 23, 2022 7.034 7.113 7.008 7.043 14,713 +0.02(+0.25%)
Dec 22, 2022 7.051 7.121 7.016 7.025 41,668 -0.03(-0.37%)
Dec 21, 2022 7.063 7.207 7.043 7.051 26,461 +0.01(+0.12%)
Dec 20, 2022 7.078 7.147 7.008 7.043 25,261 -0.02(-0.25%)
Dec 19, 2022 7.043 7.147 6.990 7.060 28,240 +0.02(+0.25%)
Dec 16, 2022 7.113 7.113 7.008 7.043 39,738 -0.02(-0.25%)
Dec 15, 2022 7.113 7.113 7.034 7.060 15,272 +0.00(+0.00%)
Dec 14, 2022 7.165 7.235 7.060 7.060 33,473 -0.11(-1.58%)
Dec 13, 2022 7.506 7.659 7.069 7.174 54,651 -0.21(-2.84%)
Dec 12, 2022 7.436 7.514 7.279 7.383 28,404 -0.14(-1.86%)
Dec 09, 2022 7.611 7.777 7.436 7.523 22,964 -0.12(-1.59%)
Dec 08, 2022 7.550 7.700 7.550 7.645 9,545 +0.11(+1.49%)
Dec 07, 2022 7.498 7.749 7.411 7.533 14,404 +0.04(+0.58%)
Dec 06, 2022 7.637 7.684 7.385 7.490 18,960 -0.20(-2.59%)
Dec 05, 2022 7.793 7.836 7.620 7.689 23,969 -0.14(-1.77%)
Dec 02, 2022 7.671 7.905 7.637 7.827 21,093 +0.12(+1.57%)
Dec 01, 2022 7.697 7.723 7.490 7.706 32,586 +0.18(+2.42%)
Nov 30, 2022 7.576 7.646 7.503 7.524 8,756 -0.01(-0.11%)
Nov 29, 2022 7.568 7.568 7.455 7.533 11,255 +0.10(+1.28%)
Nov 28, 2022 7.524 7.715 7.438 7.438 16,011 -0.28(-3.59%)
Nov 25, 2022 7.403 7.715 7.360 7.715 5,731 +0.31(+4.22%)
Nov 23, 2022 7.481 7.490 7.377 7.403 6,019 +0.06(+0.82%)
Nov 22, 2022 7.351 7.473 7.286 7.342 27,327 +0.13(+1.80%)
Nov 21, 2022 7.135 7.256 7.109 7.213 24,447 +0.10(+1.34%)
Nov 18, 2022 7.091 7.213 7.065 7.117 24,255 +0.03(+0.37%)
Nov 17, 2022 7.282 7.312 6.987 7.091 42,776 -0.21(-2.85%)
Nov 16, 2022 7.446 7.538 7.290 7.299 26,596 -0.16(-2.09%)
Nov 15, 2022 7.715 7.758 7.204 7.455 48,083 -0.33(-4.23%)
Nov 14, 2022 7.697 7.966 7.273 7.784 39,303 +0.17(+2.28%)
Nov 11, 2022 7.767 7.841 7.502 7.611 8,599 -0.16(-2.01%)
Nov 10, 2022 7.217 7.889 7.183 7.767 91,304 +0.68(+9.56%)
Nov 09, 2022 7.361 7.411 6.893 7.089 61,745 -0.27(-3.70%)
Nov 08, 2022 7.216 7.420 7.183 7.361 29,623 +0.14(+2.00%)
Nov 07, 2022 7.293 7.301 7.182 7.216 41,613 +0.01(+0.12%)
Nov 04, 2022 7.131 7.320 7.123 7.208 16,547 +0.08(+1.19%)
Nov 03, 2022 7.106 7.123 7.011 7.123 20,279 -0.03(-0.47%)
Nov 02, 2022 7.097 7.378 7.072 7.157 40,422 +0.05(+0.72%)
Nov 01, 2022 7.097 7.148 7.055 7.106 20,140 +0.11(+1.58%)
Oct 31, 2022 6.953 7.008 6.944 6.995 17,820 +0.00(+0.00%)
Oct 28, 2022 6.919 7.063 6.919 6.995 34,057 +0.05(+0.73%)
Oct 27, 2022 7.004 7.063 6.937 6.944 32,748 -0.09(-1.33%)
Oct 26, 2022 7.004 7.038 6.791 7.038 31,928 +0.04(+0.61%)
Oct 25, 2022 6.774 7.038 6.774 6.995 20,020 +0.22(+3.26%)
Oct 24, 2022 6.749 6.774 6.689 6.774 16,265 +0.03(+0.38%)
Oct 21, 2022 6.681 6.774 6.664 6.749 14,949 +0.05(+0.76%)
Oct 20, 2022 6.672 6.800 6.640 6.698 35,373 +0.08(+1.16%)
Oct 19, 2022 6.630 6.729 6.570 6.621 31,249 -0.21(-3.11%)
Oct 18, 2022 6.715 6.834 6.596 6.834 15,345 +0.21(+3.21%)
Oct 17, 2022 6.788 6.788 6.553 6.621 21,531 +0.03(+0.52%)
Oct 14, 2022 6.519 6.655 6.511 6.587 32,698 -0.07(-1.02%)
Oct 13, 2022 6.562 6.664 6.492 6.655 82,115 +0.03(+0.51%)
Oct 12, 2022 6.511 6.655 6.477 6.621 60,644 +0.01(+0.13%)
Oct 11, 2022 6.823 6.823 6.529 6.613 43,951 -0.09(-1.38%)
Oct 10, 2022 6.781 6.874 6.688 6.705 50,223 -0.11(-1.60%)
Oct 07, 2022 6.924 6.970 6.815 6.815 21,801 -0.15(-2.17%)
Oct 06, 2022 6.916 7.055 6.916 6.966 7,793 +0.08(+1.10%)
Oct 05, 2022 7.059 7.084 6.823 6.890 24,206 -0.24(-3.36%)
Oct 04, 2022 7.118 7.336 7.118 7.130 72,826 +0.02(+0.30%)
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.