PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.655 6.655 6.625 6.649 14,074 -0.01(-0.09%)
Mar 28, 2019 6.655 6.655 6.614 6.655 32,162 +0.02(+0.27%)
Mar 27, 2019 6.606 6.645 6.583 6.637 50,442 +0.05(+0.82%)
Mar 26, 2019 6.613 6.643 6.583 6.583 23,429 -0.05(-0.81%)
Mar 25, 2019 6.643 6.648 6.601 6.637 23,703 -0.01(-0.09%)
Mar 22, 2019 6.595 6.655 6.583 6.643 31,165 +0.07(+1.09%)
Mar 21, 2019 6.577 6.619 6.565 6.571 24,163 +0.01(+0.18%)
Mar 20, 2019 6.541 6.619 6.541 6.559 36,949 -0.02(-0.27%)
Mar 19, 2019 6.661 6.661 6.559 6.577 38,808 -0.07(-0.99%)
Mar 18, 2019 6.577 6.643 6.571 6.643 42,500 +0.10(+1.46%)
Mar 15, 2019 6.589 6.607 6.547 6.547 37,029 +0.01(+0.18%)
Mar 14, 2019 6.569 6.569 6.524 6.535 15,587 +0.01(+0.09%)
Mar 13, 2019 6.559 6.625 6.481 6.529 116,095 -0.01(-0.09%)
Mar 12, 2019 6.511 6.535 6.481 6.535 30,975 +0.02(+0.37%)
Mar 11, 2019 6.505 6.571 6.487 6.511 59,139 -0.01(-0.09%)
Mar 08, 2019 6.481 6.546 6.481 6.517 31,332 +0.01(+0.18%)
Mar 07, 2019 6.582 6.588 6.505 6.505 34,437 -0.11(-1.61%)
Mar 06, 2019 6.547 6.612 6.547 6.612 80,871 +0.05(+0.81%)
Mar 05, 2019 6.553 6.612 6.535 6.559 56,703 +0.02(+0.27%)
Mar 04, 2019 6.600 6.605 6.529 6.541 63,022 -0.05(-0.81%)
Mar 01, 2019 6.636 6.636 6.541 6.594 93,843 -0.07(-0.98%)
Feb 28, 2019 6.488 6.659 6.449 6.659 125,985 +0.17(+2.55%)
Feb 27, 2019 6.440 6.502 6.416 6.494 66,463 +0.06(+0.87%)
Feb 26, 2019 6.357 6.501 6.345 6.438 93,503 +0.08(+1.27%)
Feb 25, 2019 6.369 6.416 6.332 6.357 98,819 +0.01(+0.09%)
Feb 22, 2019 6.322 6.369 6.316 6.351 21,941 +0.03(+0.45%)
Feb 21, 2019 6.294 6.339 6.294 6.323 29,272 +0.03(+0.49%)
Feb 20, 2019 6.369 6.369 6.280 6.292 51,774 -0.08(-1.21%)
Feb 19, 2019 6.339 6.369 6.322 6.369 69,289 +0.05(+0.84%)
Feb 15, 2019 6.387 6.387 6.316 6.316 20,085 -0.05(-0.74%)
Feb 14, 2019 6.381 6.381 6.334 6.363 20,080 -0.05(-0.74%)
Feb 13, 2019 6.322 6.411 6.310 6.411 33,540 +0.09(+1.41%)
Feb 12, 2019 6.280 6.345 6.280 6.322 32,095 +0.02(+0.28%)
Feb 11, 2019 6.351 6.371 6.304 6.304 29,238 -0.05(-0.75%)
Feb 08, 2019 6.262 6.381 6.251 6.351 58,905 +0.06(+0.94%)
Feb 07, 2019 6.339 6.360 6.292 6.292 26,011 -0.04(-0.58%)
Feb 06, 2019 6.321 6.351 6.310 6.329 57,856 -0.04(-0.62%)
Feb 05, 2019 6.269 6.380 6.269 6.369 56,341 +0.09(+1.40%)
Feb 04, 2019 6.233 6.304 6.216 6.280 60,900 +0.05(+0.75%)
Feb 01, 2019 6.169 6.251 6.145 6.233 54,587 +0.10(+1.63%)
Jan 31, 2019 6.169 6.216 6.057 6.133 92,049 -0.05(-0.86%)
Jan 30, 2019 6.139 6.193 6.116 6.186 39,895 +0.07(+1.15%)
Jan 29, 2019 6.092 6.139 6.092 6.116 72,494 +0.02(+0.39%)
Jan 28, 2019 6.110 6.139 6.069 6.092 65,864 +0.01(+0.19%)
Jan 25, 2019 6.157 6.169 6.051 6.080 77,545 -0.06(-1.05%)
Jan 24, 2019 6.204 6.295 6.145 6.145 36,521 -0.03(-0.48%)
Jan 23, 2019 6.145 6.198 6.116 6.174 48,346 +0.06(+0.96%)
Jan 22, 2019 6.057 6.125 6.039 6.116 42,442 -0.01(-0.19%)
Jan 18, 2019 6.239 6.298 6.116 6.127 53,567 -0.11(-1.70%)
Jan 17, 2019 6.204 6.233 6.192 6.233 21,013 +0.00(+0.00%)
Jan 16, 2019 6.104 6.233 6.099 6.233 34,626 +0.13(+2.12%)
Jan 15, 2019 6.086 6.133 6.045 6.104 37,900 +0.02(+0.29%)
Jan 14, 2019 6.122 6.186 6.086 6.086 31,172 -0.05(-0.86%)
Jan 11, 2019 6.127 6.151 6.010 6.139 67,512 -0.02(-0.38%)
Jan 10, 2019 6.116 6.198 6.116 6.163 22,760 +0.02(+0.28%)
Jan 09, 2019 6.098 6.204 6.098 6.145 75,435 +0.01(+0.19%)
Jan 08, 2019 6.186 6.297 6.128 6.134 77,707 -0.05(-0.85%)
Jan 07, 2019 6.277 6.297 6.169 6.186 55,110 -0.15(-2.30%)
Jan 04, 2019 6.040 6.332 6.023 6.332 83,449 +0.29(+4.83%)
Jan 03, 2019 5.999 6.086 5.999 6.040 41,388 +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.