PCM Fund, Inc. (NY: PCM )

8.910 +0.360 (+4.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.204 8.244 8.130 8.244 17,270 +0.04(+0.50%)
Sep 29, 2020 8.204 8.204 8.098 8.204 27,148 +0.05(+0.60%)
Sep 28, 2020 8.090 8.165 8.037 8.155 33,923 +0.09(+1.11%)
Sep 25, 2020 8.065 8.065 7.886 8.065 48,609 +0.00(+0.00%)
Sep 24, 2020 8.016 8.065 7.976 8.065 16,625 +0.03(+0.41%)
Sep 23, 2020 8.098 8.106 8.016 8.033 37,543 -0.01(-0.10%)
Sep 22, 2020 7.984 8.179 7.976 8.041 38,666 +0.10(+1.23%)
Sep 21, 2020 7.943 7.984 7.878 7.943 40,032 -0.09(-1.12%)
Sep 18, 2020 8.147 8.147 7.943 8.033 26,759 -0.10(-1.20%)
Sep 17, 2020 8.065 8.130 8.065 8.130 11,811 +0.02(+0.30%)
Sep 16, 2020 8.122 8.147 8.033 8.106 20,633 -0.02(-0.20%)
Sep 15, 2020 8.155 8.167 8.016 8.122 17,802 -0.01(-0.10%)
Sep 14, 2020 8.098 8.204 8.057 8.130 36,455 +0.05(+0.60%)
Sep 11, 2020 8.098 8.106 8.065 8.081 16,080 +0.02(+0.20%)
Sep 10, 2020 7.935 8.098 7.878 8.065 27,352 +0.10(+1.23%)
Sep 09, 2020 8.024 8.032 7.951 7.967 30,746 -0.03(-0.40%)
Sep 08, 2020 8.089 8.137 7.984 8.000 51,163 -0.07(-0.90%)
Sep 04, 2020 8.032 8.283 7.984 8.072 26,235 +0.11(+1.42%)
Sep 03, 2020 8.153 8.202 7.838 7.959 88,272 -0.21(-2.57%)
Sep 02, 2020 8.258 8.258 8.169 8.169 73,961 -0.11(-1.37%)
Sep 01, 2020 8.081 8.283 7.975 8.283 61,685 +0.22(+2.71%)
Aug 31, 2020 7.992 8.081 7.951 8.064 43,142 +0.03(+0.40%)
Aug 28, 2020 7.959 8.056 7.887 8.032 49,130 +0.16(+2.10%)
Aug 27, 2020 7.903 7.963 7.790 7.867 62,166 +0.07(+0.89%)
Aug 26, 2020 7.870 7.911 7.741 7.798 58,590 -0.06(-0.74%)
Aug 25, 2020 7.843 7.871 7.834 7.856 23,069 +0.00(+0.02%)
Aug 24, 2020 7.783 7.854 7.779 7.854 37,300 -0.02(-0.21%)
Aug 21, 2020 7.814 7.870 7.612 7.870 43,685 +0.00(+0.00%)
Aug 20, 2020 7.838 7.870 7.806 7.870 14,963 +0.08(+1.04%)
Aug 19, 2020 7.773 7.854 7.757 7.790 37,745 -0.01(-0.10%)
Aug 18, 2020 7.733 7.798 7.676 7.798 27,400 +0.11(+1.47%)
Aug 17, 2020 7.709 7.733 7.685 7.685 14,416 -0.03(-0.42%)
Aug 14, 2020 7.838 7.838 7.701 7.717 13,860 -0.11(-1.42%)
Aug 13, 2020 7.870 7.895 7.822 7.828 29,994 -0.07(-0.94%)
Aug 12, 2020 7.919 7.919 7.830 7.903 15,994 +0.05(+0.62%)
Aug 11, 2020 7.902 7.926 7.818 7.854 26,001 +0.00(+0.00%)
Aug 10, 2020 7.814 7.930 7.782 7.854 32,191 +0.04(+0.51%)
Aug 07, 2020 7.814 7.814 7.785 7.814 24,455 +0.01(+0.10%)
Aug 06, 2020 7.734 7.821 7.734 7.806 14,672 +0.05(+0.62%)
Aug 05, 2020 7.662 7.790 7.662 7.758 20,259 +0.10(+1.26%)
Aug 04, 2020 7.486 7.662 7.486 7.662 51,692 +0.12(+1.59%)
Aug 03, 2020 7.582 7.595 7.534 7.542 45,025 +0.00(+0.00%)
Jul 31, 2020 7.582 7.598 7.542 7.542 29,695 -0.03(-0.42%)
Jul 30, 2020 7.558 7.600 7.518 7.574 39,172 +0.06(+0.75%)
Jul 29, 2020 7.534 7.582 7.478 7.518 34,298 +0.03(+0.43%)
Jul 28, 2020 7.462 7.574 7.462 7.486 12,983 -0.02(-0.21%)
Jul 27, 2020 7.670 7.670 7.446 7.502 69,014 -0.10(-1.27%)
Jul 24, 2020 7.662 7.702 7.598 7.598 39,428 -0.02(-0.32%)
Jul 23, 2020 7.654 7.734 7.590 7.622 23,574 -0.03(-0.42%)
Jul 22, 2020 7.774 7.774 7.534 7.654 66,299 -0.12(-1.55%)
Jul 21, 2020 7.694 7.814 7.622 7.774 48,787 +0.14(+1.84%)
Jul 20, 2020 7.806 7.806 7.510 7.634 105,758 -0.13(-1.70%)
Jul 17, 2020 7.510 7.766 7.510 7.766 53,402 +0.28(+3.75%)
Jul 16, 2020 7.534 7.542 7.438 7.486 21,873 -0.03(-0.43%)
Jul 15, 2020 7.470 7.550 7.470 7.518 23,029 +0.05(+0.64%)
Jul 14, 2020 7.502 7.542 7.454 7.470 37,616 -0.06(-0.75%)
Jul 13, 2020 7.574 7.590 7.502 7.526 68,767 -0.04(-0.53%)
Jul 10, 2020 7.590 7.590 7.429 7.566 31,193 -0.02(-0.32%)
Jul 09, 2020 7.757 7.820 7.375 7.590 37,855 -0.12(-1.55%)
Jul 08, 2020 7.701 7.721 7.671 7.709 17,125 +0.06(+0.73%)
Jul 07, 2020 7.630 7.725 7.534 7.653 57,377 +0.00(+0.00%)
Jul 06, 2020 7.582 7.669 7.566 7.653 52,859 +0.08(+1.05%)
Jul 02, 2020 7.669 7.868 7.447 7.574 82,416 -0.08(-1.04%)
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.