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 (%)
Mar 29, 2019 6.653 6.653 6.623 6.647 14,077 -0.01(-0.09%)
Mar 28, 2019 6.653 6.653 6.613 6.653 32,169 +0.02(+0.27%)
Mar 27, 2019 6.604 6.643 6.581 6.635 50,453 +0.05(+0.82%)
Mar 26, 2019 6.611 6.641 6.581 6.581 23,434 -0.05(-0.81%)
Mar 25, 2019 6.641 6.646 6.600 6.635 23,709 -0.01(-0.09%)
Mar 22, 2019 6.593 6.653 6.581 6.641 31,172 +0.07(+1.09%)
Mar 21, 2019 6.575 6.617 6.564 6.569 24,168 +0.01(+0.18%)
Mar 20, 2019 6.540 6.617 6.540 6.558 36,957 -0.02(-0.27%)
Mar 19, 2019 6.659 6.659 6.558 6.575 38,817 -0.07(-0.99%)
Mar 18, 2019 6.575 6.641 6.570 6.641 42,509 +0.10(+1.46%)
Mar 15, 2019 6.587 6.605 6.546 6.546 37,037 +0.01(+0.18%)
Mar 14, 2019 6.568 6.568 6.522 6.534 15,591 +0.01(+0.09%)
Mar 13, 2019 6.558 6.623 6.480 6.528 116,121 -0.01(-0.09%)
Mar 12, 2019 6.510 6.534 6.480 6.534 30,982 +0.02(+0.37%)
Mar 11, 2019 6.504 6.569 6.486 6.510 59,153 -0.01(-0.09%)
Mar 08, 2019 6.480 6.544 6.480 6.516 31,339 +0.01(+0.18%)
Mar 07, 2019 6.581 6.587 6.504 6.504 34,444 -0.11(-1.61%)
Mar 06, 2019 6.545 6.610 6.545 6.610 80,889 +0.05(+0.81%)
Mar 05, 2019 6.551 6.610 6.533 6.557 56,715 +0.02(+0.27%)
Mar 04, 2019 6.599 6.604 6.528 6.539 63,036 -0.05(-0.81%)
Mar 01, 2019 6.634 6.634 6.539 6.593 93,865 -0.07(-0.98%)
Feb 28, 2019 6.486 6.658 6.447 6.658 126,014 +0.17(+2.55%)
Feb 27, 2019 6.439 6.501 6.415 6.492 66,478 +0.06(+0.87%)
Feb 26, 2019 6.356 6.499 6.344 6.436 93,524 +0.08(+1.27%)
Feb 25, 2019 6.368 6.415 6.330 6.356 98,842 +0.01(+0.09%)
Feb 22, 2019 6.320 6.368 6.314 6.350 21,946 +0.03(+0.45%)
Feb 21, 2019 6.293 6.338 6.293 6.322 29,278 +0.03(+0.49%)
Feb 20, 2019 6.368 6.368 6.279 6.291 51,786 -0.08(-1.21%)
Feb 19, 2019 6.338 6.368 6.320 6.368 69,305 +0.05(+0.84%)
Feb 15, 2019 6.385 6.385 6.314 6.314 20,089 -0.05(-0.74%)
Feb 14, 2019 6.379 6.379 6.332 6.362 20,084 -0.05(-0.74%)
Feb 13, 2019 6.320 6.409 6.308 6.409 33,548 +0.09(+1.41%)
Feb 12, 2019 6.279 6.344 6.279 6.320 32,103 +0.02(+0.28%)
Feb 11, 2019 6.350 6.370 6.302 6.302 29,245 -0.05(-0.75%)
Feb 08, 2019 6.261 6.379 6.249 6.350 58,919 +0.06(+0.94%)
Feb 07, 2019 6.338 6.359 6.291 6.291 26,017 -0.04(-0.58%)
Feb 06, 2019 6.320 6.349 6.308 6.327 57,869 -0.04(-0.62%)
Feb 05, 2019 6.267 6.379 6.267 6.367 56,353 +0.09(+1.40%)
Feb 04, 2019 6.232 6.302 6.214 6.279 60,914 +0.05(+0.75%)
Feb 01, 2019 6.167 6.249 6.144 6.232 54,600 +0.10(+1.63%)
Jan 31, 2019 6.167 6.214 6.055 6.132 92,070 -0.05(-0.86%)
Jan 30, 2019 6.138 6.192 6.114 6.185 39,904 +0.07(+1.15%)
Jan 29, 2019 6.091 6.138 6.091 6.114 72,511 +0.02(+0.39%)
Jan 28, 2019 6.108 6.138 6.067 6.091 65,879 +0.01(+0.19%)
Jan 25, 2019 6.155 6.167 6.050 6.079 77,563 -0.06(-1.05%)
Jan 24, 2019 6.202 6.294 6.144 6.144 36,529 -0.03(-0.48%)
Jan 23, 2019 6.144 6.197 6.114 6.173 48,357 +0.06(+0.96%)
Jan 22, 2019 6.055 6.124 6.038 6.114 42,452 -0.01(-0.19%)
Jan 18, 2019 6.238 6.297 6.114 6.126 53,579 -0.11(-1.70%)
Jan 17, 2019 6.202 6.232 6.191 6.232 21,018 +0.00(+0.00%)
Jan 16, 2019 6.103 6.232 6.098 6.232 34,634 +0.13(+2.12%)
Jan 15, 2019 6.085 6.132 6.044 6.103 37,908 +0.02(+0.29%)
Jan 14, 2019 6.120 6.185 6.085 6.085 31,179 -0.05(-0.86%)
Jan 11, 2019 6.126 6.150 6.008 6.138 67,527 -0.02(-0.38%)
Jan 10, 2019 6.115 6.196 6.115 6.161 22,766 +0.02(+0.29%)
Jan 09, 2019 6.097 6.202 6.097 6.144 75,452 +0.01(+0.19%)
Jan 08, 2019 6.185 6.295 6.126 6.132 77,724 -0.05(-0.85%)
Jan 07, 2019 6.276 6.296 6.167 6.185 55,123 -0.15(-2.30%)
Jan 04, 2019 6.039 6.330 6.021 6.330 83,468 +0.29(+4.83%)
Jan 03, 2019 5.998 6.085 5.998 6.039 41,398 +0.04(+0.68%)
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.