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 (%)
Jan 31, 2018 5.927 5.955 5.856 5.900 98,408 -0.03(-0.47%)
Jan 30, 2018 5.994 5.994 5.994 5.927 156,583 -0.09(-1.48%)
Jan 29, 2018 6.100 6.117 5.994 6.017 153,646 -0.10(-1.64%)
Jan 26, 2018 6.122 6.150 6.106 6.117 29,509 +0.01(+0.18%)
Jan 25, 2018 6.106 6.161 6.083 6.106 69,845 -0.01(-0.09%)
Jan 24, 2018 6.234 6.261 6.072 6.111 161,544 -0.09(-1.42%)
Jan 23, 2018 6.113 6.217 6.113 6.199 110,361 +0.10(+1.71%)
Jan 22, 2018 6.111 6.122 5.944 6.094 136,744 +0.01(+0.18%)
Jan 19, 2018 6.117 6.117 6.050 6.083 124,327 -0.03(-0.55%)
Jan 18, 2018 6.122 6.161 6.106 6.117 81,154 -0.03(-0.45%)
Jan 17, 2018 6.111 6.167 6.111 6.145 146,847 -0.02(-0.27%)
Jan 16, 2018 6.178 6.239 6.106 6.161 190,448 -0.03(-0.54%)
Jan 12, 2018 6.195 6.195 6.195 0 -0.15(-2.37%)
Jan 11, 2018 6.317 6.356 6.317 6.345 31,640 +0.02(+0.30%)
Jan 10, 2018 6.301 6.334 6.269 6.326 47,454 -0.00(-0.04%)
Jan 09, 2018 6.328 6.328 6.284 6.328 97,412 -0.04(-0.70%)
Jan 08, 2018 6.395 6.433 6.372 6.372 135,787 -0.07(-1.03%)
Jan 05, 2018 6.444 6.483 6.439 6.439 54,282 -0.05(-0.77%)
Jan 04, 2018 6.494 6.494 6.450 6.488 63,268 +0.00(+0.00%)
Jan 03, 2018 6.483 6.488 6.439 6.488 81,490 +0.02(+0.34%)
Jan 02, 2018 6.406 6.466 6.394 6.466 83,357 +0.07(+1.12%)
Dec 29, 2017 6.395 6.395 6.395 0 +0.02(+0.26%)
Dec 28, 2017 6.218 6.455 6.218 6.378 142,994 +0.14(+2.22%)
Dec 27, 2017 6.256 6.284 6.218 6.240 129,436 -0.04(-0.70%)
Dec 26, 2017 6.301 6.340 6.245 6.284 64,373 -0.06(-0.87%)
Dec 22, 2017 6.334 6.347 6.314 6.339 24,252 +0.00(+0.00%)
Dec 21, 2017 6.267 6.401 6.262 6.339 52,008 +0.07(+1.15%)
Dec 20, 2017 6.218 6.290 6.218 6.267 47,617 +0.04(+0.62%)
Dec 19, 2017 6.383 6.403 6.223 6.229 244,342 -0.15(-2.42%)
Dec 18, 2017 6.323 6.395 6.323 6.383 49,191 +0.03(+0.48%)
Dec 15, 2017 6.395 6.405 6.353 6.353 55,599 -0.01(-0.13%)
Dec 14, 2017 6.339 6.387 6.339 6.361 21,548 -0.01(-0.09%)
Dec 13, 2017 6.372 6.428 6.316 6.367 58,942 -0.02(-0.32%)
Dec 12, 2017 6.488 6.488 6.338 6.387 100,255 -0.12(-1.89%)
Dec 11, 2017 6.516 6.549 6.477 6.510 92,361 -0.04(-0.59%)
Dec 08, 2017 6.582 6.582 6.437 6.549 76,921 +0.06(+0.97%)
Dec 07, 2017 6.466 6.549 6.380 6.486 128,556 +0.08(+1.30%)
Dec 06, 2017 6.384 6.460 6.384 6.403 90,475 +0.02(+0.29%)
Dec 05, 2017 6.379 6.396 6.338 6.384 58,276 +0.04(+0.69%)
Dec 04, 2017 6.313 6.373 6.296 6.340 87,378 +0.05(+0.87%)
Dec 01, 2017 6.242 6.302 6.231 6.285 49,188 +0.00(+0.00%)
Nov 30, 2017 6.275 6.307 6.275 6.285 53,655 +0.02(+0.26%)
Nov 29, 2017 6.285 6.285 6.231 6.269 62,106 +0.03(+0.53%)
Nov 28, 2017 6.275 6.291 6.236 6.236 87,229 +0.01(+0.18%)
Nov 27, 2017 6.247 6.280 6.225 6.225 45,681 -0.02(-0.26%)
Nov 24, 2017 6.247 6.247 6.219 6.242 33,358 +0.01(+0.09%)
Nov 22, 2017 6.307 6.307 6.220 6.236 87,621 -0.02(-0.26%)
Nov 21, 2017 6.242 6.253 6.198 6.253 34,257 +0.07(+1.06%)
Nov 20, 2017 6.220 6.274 6.187 6.187 86,486 -0.05(-0.88%)
Nov 17, 2017 6.236 6.269 6.213 6.242 62,398 +0.01(+0.09%)
Nov 16, 2017 6.236 6.258 6.222 6.236 108,417 +0.10(+1.61%)
Nov 15, 2017 6.318 6.318 6.094 6.138 381,028 -0.18(-2.86%)
Nov 14, 2017 6.329 6.412 6.318 6.318 110,428 -0.02(-0.35%)
Nov 13, 2017 6.576 6.636 6.335 6.340 240,295 -0.28(-4.30%)
Nov 10, 2017 6.581 6.631 6.576 6.625 54,413 +0.05(+0.83%)
Nov 09, 2017 6.511 6.570 6.511 6.570 73,087 +0.05(+0.84%)
Nov 08, 2017 6.532 6.532 6.511 6.516 42,192 +0.01(+0.08%)
Nov 07, 2017 6.516 6.543 6.511 6.511 79,689 -0.01(-0.08%)
Nov 06, 2017 6.543 6.576 6.508 6.516 92,348 -0.02(-0.25%)
Nov 03, 2017 6.543 6.543 6.516 6.532 54,757 +0.01(+0.08%)
Nov 02, 2017 6.527 6.531 6.489 6.527 55,966 +0.02(+0.26%)
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.