PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.565 6.579 6.530 6.530 34,296 -0.03(-0.42%)
Jul 30, 2020 6.544 6.580 6.509 6.558 45,241 +0.05(+0.75%)
Jul 29, 2020 6.523 6.565 6.475 6.509 39,612 +0.03(+0.43%)
Jul 28, 2020 6.461 6.558 6.461 6.481 14,995 -0.01(-0.21%)
Jul 27, 2020 6.641 6.641 6.447 6.495 79,706 -0.08(-1.27%)
Jul 24, 2020 6.634 6.669 6.579 6.579 45,536 -0.02(-0.32%)
Jul 23, 2020 6.627 6.697 6.572 6.599 27,226 -0.03(-0.42%)
Jul 22, 2020 6.731 6.731 6.523 6.627 76,570 -0.10(-1.55%)
Jul 21, 2020 6.662 6.766 6.599 6.731 56,345 +0.12(+1.84%)
Jul 20, 2020 6.759 6.759 6.502 6.610 122,143 -0.11(-1.70%)
Jul 17, 2020 6.502 6.724 6.502 6.724 61,676 +0.24(+3.75%)
Jul 16, 2020 6.523 6.530 6.440 6.481 25,262 -0.03(-0.43%)
Jul 15, 2020 6.468 6.537 6.468 6.509 26,597 +0.04(+0.64%)
Jul 14, 2020 6.495 6.530 6.454 6.468 43,444 -0.05(-0.75%)
Jul 13, 2020 6.558 6.572 6.495 6.516 79,421 -0.03(-0.53%)
Jul 10, 2020 6.572 6.572 6.433 6.551 36,025 -0.02(-0.32%)
Jul 09, 2020 6.716 6.771 6.386 6.572 43,719 -0.10(-1.55%)
Jul 08, 2020 6.668 6.685 6.642 6.675 19,778 +0.05(+0.73%)
Jul 07, 2020 6.606 6.689 6.524 6.627 66,266 +0.00(+0.00%)
Jul 06, 2020 6.565 6.640 6.551 6.627 61,049 +0.07(+1.05%)
Jul 02, 2020 6.640 6.813 6.448 6.558 95,185 -0.07(-1.04%)
Jul 01, 2020 6.523 6.689 6.482 6.627 35,381 +0.14(+2.23%)
Jun 30, 2020 6.400 6.523 6.372 6.482 21,742 +0.12(+1.84%)
Jun 29, 2020 6.324 6.393 6.262 6.365 85,049 +0.04(+0.65%)
Jun 26, 2020 6.372 6.427 6.317 6.324 37,492 -0.10(-1.61%)
Jun 25, 2020 6.393 6.463 6.373 6.427 36,302 -0.04(-0.64%)
Jun 24, 2020 6.613 6.620 6.420 6.468 80,836 -0.17(-2.49%)
Jun 23, 2020 6.627 6.661 6.620 6.634 21,370 -0.04(-0.62%)
Jun 22, 2020 6.702 6.702 6.627 6.675 25,660 -0.01(-0.21%)
Jun 19, 2020 6.819 6.819 6.606 6.689 55,657 -0.04(-0.56%)
Jun 18, 2020 6.675 6.751 6.620 6.726 25,086 +0.03(+0.46%)
Jun 17, 2020 6.847 6.847 6.653 6.696 25,753 -0.04(-0.61%)
Jun 16, 2020 6.668 6.764 6.536 6.737 43,230 +0.24(+3.71%)
Jun 15, 2020 6.338 6.544 6.338 6.496 29,443 -0.02(-0.32%)
Jun 12, 2020 6.455 6.682 6.386 6.517 36,039 +0.27(+4.30%)
Jun 11, 2020 6.654 6.696 6.124 6.248 136,861 -0.57(-8.38%)
Jun 10, 2020 6.902 6.902 6.737 6.819 40,499 -0.02(-0.30%)
Jun 09, 2020 6.826 6.880 6.820 6.840 76,589 +0.01(+0.20%)
Jun 08, 2020 6.833 6.888 6.826 6.826 50,717 +0.01(+0.20%)
Jun 05, 2020 6.772 6.915 6.772 6.813 39,259 +0.16(+2.36%)
Jun 04, 2020 6.704 6.738 6.512 6.656 97,466 -0.05(-0.71%)
Jun 03, 2020 6.540 6.723 6.540 6.704 67,801 +0.18(+2.72%)
Jun 02, 2020 6.485 6.553 6.458 6.526 53,287 +0.07(+1.06%)
Jun 01, 2020 6.424 6.578 6.383 6.458 20,439 +0.08(+1.18%)
May 29, 2020 6.383 6.383 6.335 6.383 41,310 +0.01(+0.21%)
May 28, 2020 6.349 6.383 6.314 6.369 27,784 +0.05(+0.76%)
May 27, 2020 6.273 6.349 6.253 6.321 57,997 +0.11(+1.76%)
May 26, 2020 6.157 6.386 6.110 6.212 108,817 +0.17(+2.82%)
May 22, 2020 6.065 6.112 6.028 6.041 23,877 -0.01(-0.11%)
May 21, 2020 6.082 6.157 6.041 6.048 24,521 -0.03(-0.45%)
May 20, 2020 5.932 6.212 5.932 6.075 50,287 +0.15(+2.62%)
May 19, 2020 6.007 6.021 5.918 5.921 9,179 -0.06(-0.99%)
May 18, 2020 5.953 6.035 5.843 5.980 71,361 +0.18(+3.06%)
May 15, 2020 5.577 5.802 5.545 5.802 32,374 +0.12(+2.04%)
May 14, 2020 5.741 5.771 5.632 5.686 54,607 -0.16(-2.80%)
May 13, 2020 6.144 6.195 5.632 5.850 119,915 -0.29(-4.78%)
May 12, 2020 6.075 6.192 6.075 6.144 40,793 +0.10(+1.69%)
May 11, 2020 6.075 6.137 6.028 6.041 55,379 -0.09(-1.45%)
May 08, 2020 6.110 6.192 6.075 6.130 49,660 +0.04(+0.67%)
May 07, 2020 6.252 6.258 5.961 6.089 121,712 -0.07(-1.10%)
May 06, 2020 6.326 6.350 6.021 6.157 105,730 -0.17(-2.67%)
May 05, 2020 6.279 6.383 6.174 6.326 71,965 +0.14(+2.30%)
May 04, 2020 6.130 6.367 6.089 6.184 151,730 +0.05(+0.77%)
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.