PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.343 6.399 6.327 6.399 78,537 +0.06(+0.98%)
Jul 30, 2018 6.337 6.388 6.326 6.337 69,156 +0.01(+0.18%)
Jul 27, 2018 6.337 6.382 6.326 6.326 34,646 -0.01(-0.18%)
Jul 26, 2018 6.287 6.343 6.259 6.337 64,515 +0.05(+0.81%)
Jul 25, 2018 6.259 6.298 6.253 6.287 58,454 +0.03(+0.45%)
Jul 24, 2018 6.259 6.292 6.253 6.259 54,105 +0.01(+0.18%)
Jul 23, 2018 6.225 6.281 6.225 6.247 94,559 +0.02(+0.36%)
Jul 20, 2018 6.191 6.225 6.191 6.225 115,799 +0.02(+0.36%)
Jul 19, 2018 6.202 6.259 6.202 6.202 106,981 -0.03(-0.54%)
Jul 18, 2018 6.276 6.281 6.231 6.236 134,879 -0.07(-1.16%)
Jul 17, 2018 6.371 6.371 6.281 6.309 72,085 -0.05(-0.80%)
Jul 16, 2018 6.394 6.394 6.315 6.360 122,891 -0.07(-1.05%)
Jul 13, 2018 6.467 6.529 6.418 6.428 79,178 -0.05(-0.70%)
Jul 12, 2018 6.489 6.489 6.439 6.473 57,660 +0.04(+0.70%)
Jul 11, 2018 6.444 6.444 6.416 6.428 41,696 -0.02(-0.26%)
Jul 10, 2018 6.411 6.472 6.411 6.444 47,706 +0.03(+0.52%)
Jul 09, 2018 6.422 6.461 6.377 6.411 103,058 -0.04(-0.66%)
Jul 06, 2018 6.483 6.517 6.450 6.453 82,687 -0.02(-0.38%)
Jul 05, 2018 6.506 6.506 6.478 6.478 53,001 +0.02(+0.26%)
Jul 03, 2018 6.461 6.461 6.461 0 +0.01(+0.17%)
Jul 02, 2018 6.422 6.450 6.400 6.450 26,141 +0.05(+0.79%)
Jun 29, 2018 6.444 6.467 6.383 6.400 131,113 -0.04(-0.69%)
Jun 28, 2018 6.455 6.483 6.444 6.444 55,665 -0.01(-0.09%)
Jun 27, 2018 6.483 6.483 6.450 6.450 93,406 -0.01(-0.09%)
Jun 26, 2018 6.534 6.534 6.416 6.455 79,235 -0.03(-0.43%)
Jun 25, 2018 6.562 6.595 6.472 6.483 57,932 -0.06(-0.85%)
Jun 22, 2018 6.673 6.690 6.528 6.539 104,543 -0.10(-1.52%)
Jun 21, 2018 6.640 6.673 6.607 6.640 53,729 +0.00(+0.04%)
Jun 20, 2018 6.645 6.654 6.629 6.637 26,585 -0.01(-0.13%)
Jun 19, 2018 6.634 6.673 6.618 6.645 62,523 +0.00(+0.00%)
Jun 18, 2018 6.578 6.668 6.553 6.645 31,219 +0.03(+0.51%)
Jun 15, 2018 6.648 6.601 6.612 68,157 +0.01(+0.17%)
Jun 14, 2018 6.623 6.668 6.528 6.601 80,864 -0.02(-0.34%)
Jun 13, 2018 6.573 6.645 6.545 6.623 82,882 +0.06(+0.85%)
Jun 12, 2018 6.584 6.595 6.523 6.567 47,470 -0.02(-0.25%)
Jun 11, 2018 6.590 6.590 6.545 6.584 28,911 -0.01(-0.08%)
Jun 08, 2018 6.567 6.595 6.472 6.590 52,757 +0.02(+0.34%)
Jun 07, 2018 6.623 6.623 6.551 6.567 68,742 -0.04(-0.67%)
Jun 06, 2018 6.628 6.612 61,423 +0.04(+0.59%)
Jun 05, 2018 6.545 6.584 6.478 6.573 45,425 +0.02(+0.34%)
Jun 04, 2018 6.495 6.551 6.467 6.551 57,919 +0.08(+1.29%)
Jun 01, 2018 6.567 6.595 6.390 6.467 74,007 -0.06(-0.85%)
May 31, 2018 6.617 6.617 6.506 6.523 61,078 -0.07(-1.14%)
May 30, 2018 6.623 6.623 6.589 6.598 48,173 +0.01(+0.13%)
May 29, 2018 6.578 6.639 6.528 6.589 93,303 +0.01(+0.17%)
May 25, 2018 6.578 6.578 6.578 0 +0.03(+0.51%)
May 24, 2018 6.501 6.573 6.501 6.545 37,545 +0.00(+0.00%)
May 23, 2018 6.517 6.567 6.495 6.545 76,466 +0.03(+0.43%)
May 22, 2018 6.451 6.517 6.435 6.517 55,795 +0.08(+1.21%)
May 21, 2018 6.451 6.490 6.440 6.440 24,336 -0.02(-0.26%)
May 18, 2018 6.467 6.467 6.439 6.456 16,343 +0.02(+0.26%)
May 17, 2018 6.367 6.456 6.367 6.440 74,111 +0.08(+1.22%)
May 16, 2018 6.412 6.440 6.356 6.362 63,991 -0.06(-0.87%)
May 15, 2018 6.367 6.417 6.345 6.417 33,966 +0.06(+0.96%)
May 14, 2018 6.390 6.403 6.340 6.356 69,929 -0.01(-0.17%)
May 11, 2018 6.467 6.467 6.367 6.367 50,277 -0.07(-1.12%)
May 10, 2018 6.451 6.495 6.424 6.440 42,607 -0.02(-0.34%)
May 09, 2018 6.528 6.533 6.462 6.462 34,709 -0.08(-1.18%)
May 08, 2018 6.489 6.539 6.467 6.539 49,078 +0.08(+1.28%)
May 07, 2018 6.440 6.506 6.407 6.456 38,721 +0.03(+0.52%)
May 04, 2018 6.484 6.522 6.412 6.423 87,614 -0.04(-0.60%)
May 03, 2018 6.478 6.555 6.440 6.462 133,861 -0.01(-0.09%)
May 02, 2018 6.451 6.473 6.429 6.467 58,509 +0.04(+0.69%)
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.