PCM Fund, Inc. (NY: PCM )

7.938 +0.038 (+0.48%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.823 8.872 8.619 8.663 44,293 -0.11(-1.25%)
Jun 29, 2021 8.831 8.845 8.711 8.772 27,615 -0.01(-0.08%)
Jun 28, 2021 8.698 8.882 8.698 8.780 52,056 +0.07(+0.75%)
Jun 25, 2021 8.656 8.772 8.656 8.714 39,651 +0.03(+0.34%)
Jun 24, 2021 8.743 8.758 8.670 8.685 28,134 +0.01(+0.08%)
Jun 23, 2021 8.692 8.729 8.677 8.677 24,288 +0.02(+0.25%)
Jun 22, 2021 8.634 8.716 8.597 8.656 26,565 +0.03(+0.34%)
Jun 21, 2021 8.612 8.634 8.612 8.626 29,646 +0.01(+0.17%)
Jun 18, 2021 8.583 8.648 8.558 8.612 23,443 +0.04(+0.43%)
Jun 17, 2021 8.590 8.612 8.526 8.575 14,695 -0.07(-0.84%)
Jun 16, 2021 8.510 8.648 8.473 8.648 64,842 +0.12(+1.46%)
Jun 15, 2021 8.568 8.597 8.468 8.524 30,183 -0.05(-0.60%)
Jun 14, 2021 8.553 8.663 8.553 8.575 14,968 +0.03(+0.34%)
Jun 11, 2021 8.612 8.669 8.539 8.546 44,481 -0.08(-0.93%)
Jun 10, 2021 8.619 8.677 8.607 8.626 17,440 -0.02(-0.25%)
Jun 09, 2021 8.634 8.648 8.532 8.648 55,791 +0.04(+0.42%)
Jun 08, 2021 8.496 8.634 8.482 8.612 77,520 +0.09(+1.02%)
Jun 07, 2021 8.569 8.576 8.489 8.525 60,206 -0.02(-0.25%)
Jun 04, 2021 8.721 8.721 8.525 8.547 40,544 -0.11(-1.26%)
Jun 03, 2021 8.619 8.663 8.532 8.655 56,406 +0.08(+0.93%)
Jun 02, 2021 8.554 8.627 8.496 8.576 42,163 -0.10(-1.17%)
Jun 01, 2021 8.561 8.677 8.228 8.677 48,842 +0.15(+1.79%)
May 28, 2021 8.431 8.546 8.431 8.525 34,307 +0.09(+1.12%)
May 27, 2021 8.605 8.605 8.416 8.431 18,832 -0.12(-1.44%)
May 26, 2021 8.627 8.627 8.492 8.554 29,407 -0.09(-1.01%)
May 25, 2021 8.518 8.641 8.489 8.641 36,302 +0.17(+2.05%)
May 24, 2021 8.467 8.554 8.467 8.467 16,491 +0.00(+0.00%)
May 21, 2021 8.467 8.518 8.431 8.467 20,838 +0.04(+0.52%)
May 20, 2021 8.424 8.474 8.358 8.424 26,292 +0.05(+0.61%)
May 19, 2021 8.308 8.373 8.275 8.373 18,900 +0.01(+0.09%)
May 18, 2021 8.337 8.366 8.235 8.366 24,244 +0.12(+1.41%)
May 17, 2021 8.257 8.366 8.177 8.250 70,028 +0.02(+0.26%)
May 14, 2021 8.184 8.293 8.163 8.228 12,991 +0.04(+0.44%)
May 13, 2021 8.076 8.243 8.076 8.192 19,969 +0.12(+1.44%)
May 12, 2021 8.482 8.482 8.039 8.076 79,934 -0.44(-5.19%)
May 11, 2021 8.640 8.690 8.453 8.518 65,966 -0.14(-1.58%)
May 10, 2021 8.705 9.195 8.619 8.655 120,056 +0.09(+1.09%)
May 07, 2021 8.590 8.590 8.515 8.561 23,053 +0.01(+0.17%)
May 06, 2021 8.554 8.561 8.525 8.547 48,142 +0.02(+0.25%)
May 05, 2021 8.496 8.554 8.489 8.525 31,521 +0.04(+0.42%)
May 04, 2021 8.460 8.532 8.403 8.489 52,924 +0.05(+0.60%)
May 03, 2021 8.453 8.475 8.382 8.439 29,107 +0.06(+0.69%)
Apr 30, 2021 8.424 8.475 8.309 8.381 51,665 -0.08(-0.98%)
Apr 29, 2021 8.475 8.475 8.446 8.464 18,053 -0.01(-0.13%)
Apr 28, 2021 8.422 8.496 8.421 8.475 18,477 +0.04(+0.51%)
Apr 27, 2021 8.410 8.453 8.403 8.431 16,359 +0.04(+0.45%)
Apr 26, 2021 8.367 8.446 8.341 8.394 31,461 +0.03(+0.32%)
Apr 23, 2021 8.410 8.439 8.331 8.367 44,999 -0.01(-0.09%)
Apr 22, 2021 8.316 8.410 8.280 8.374 50,358 +0.05(+0.61%)
Apr 21, 2021 8.403 8.435 8.302 8.323 41,596 -0.09(-1.03%)
Apr 20, 2021 8.446 8.446 8.403 8.410 22,123 -0.04(-0.51%)
Apr 19, 2021 8.424 8.503 8.417 8.453 56,003 +0.03(+0.34%)
Apr 16, 2021 8.345 8.475 8.345 8.424 46,943 +0.06(+0.78%)
Apr 15, 2021 8.345 8.359 8.302 8.359 20,160 +0.03(+0.35%)
Apr 14, 2021 8.388 8.403 8.316 8.331 33,461 -0.03(-0.34%)
Apr 13, 2021 8.323 8.359 8.316 8.359 17,984 +0.04(+0.43%)
Apr 12, 2021 8.352 8.395 8.295 8.323 69,695 -0.14(-1.62%)
Apr 09, 2021 8.417 8.496 8.381 8.460 14,721 +0.01(+0.17%)
Apr 08, 2021 8.346 8.475 8.346 8.446 23,399 +0.08(+0.94%)
Apr 07, 2021 8.353 8.460 8.303 8.367 25,088 +0.05(+0.60%)
Apr 06, 2021 8.331 8.331 8.288 8.317 24,472 -0.04(-0.43%)
Apr 05, 2021 8.253 8.353 8.238 8.353 45,809 +0.10(+1.21%)
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.