PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.384 6.384 6.336 6.384 41,300 +0.01(+0.21%)
May 28, 2020 6.350 6.384 6.316 6.370 27,778 +0.05(+0.76%)
May 27, 2020 6.275 6.350 6.254 6.323 57,983 +0.11(+1.76%)
May 26, 2020 6.159 6.388 6.112 6.213 108,792 +0.17(+2.82%)
May 22, 2020 6.067 6.113 6.029 6.043 23,872 -0.01(-0.11%)
May 21, 2020 6.084 6.159 6.043 6.050 24,515 -0.03(-0.45%)
May 20, 2020 5.933 6.213 5.933 6.077 50,275 +0.15(+2.62%)
May 19, 2020 6.009 6.022 5.920 5.922 9,177 -0.06(-0.99%)
May 18, 2020 5.954 6.036 5.845 5.981 71,345 +0.18(+3.06%)
May 15, 2020 5.578 5.804 5.547 5.804 32,367 +0.12(+2.04%)
May 14, 2020 5.742 5.773 5.633 5.688 54,594 -0.16(-2.80%)
May 13, 2020 6.145 6.196 5.633 5.852 119,888 -0.29(-4.78%)
May 12, 2020 6.077 6.193 6.077 6.145 40,783 +0.10(+1.69%)
May 11, 2020 6.077 6.138 6.029 6.043 55,366 -0.09(-1.45%)
May 08, 2020 6.111 6.193 6.077 6.131 49,648 +0.04(+0.67%)
May 07, 2020 6.253 6.260 5.962 6.091 121,684 -0.07(-1.10%)
May 06, 2020 6.327 6.351 6.023 6.158 105,706 -0.17(-2.67%)
May 05, 2020 6.280 6.384 6.175 6.327 71,949 +0.14(+2.30%)
May 04, 2020 6.131 6.368 6.091 6.185 151,695 +0.05(+0.77%)
May 01, 2020 6.172 6.206 6.057 6.138 87,332 -0.05(-0.87%)
Apr 30, 2020 6.145 6.273 6.104 6.192 67,888 +0.06(+0.99%)
Apr 29, 2020 6.030 6.212 6.023 6.131 107,891 +0.21(+3.60%)
Apr 28, 2020 5.820 6.091 5.813 5.918 65,760 +0.13(+2.16%)
Apr 27, 2020 5.908 5.955 5.786 5.793 108,493 -0.07(-1.15%)
Apr 24, 2020 5.712 5.921 5.712 5.860 82,751 +0.15(+2.61%)
Apr 23, 2020 5.488 5.771 5.488 5.712 180,414 +0.25(+4.58%)
Apr 22, 2020 5.657 5.657 5.434 5.461 73,953 -0.09(-1.71%)
Apr 21, 2020 5.414 5.610 5.393 5.556 28,522 +0.09(+1.61%)
Apr 20, 2020 5.630 5.650 5.461 5.468 107,778 -0.16(-2.88%)
Apr 17, 2020 5.698 5.773 5.360 5.630 124,422 -0.01(-0.12%)
Apr 16, 2020 5.725 5.901 5.617 5.637 53,552 -0.15(-2.57%)
Apr 15, 2020 5.603 5.847 5.549 5.786 80,900 -0.01(-0.12%)
Apr 14, 2020 5.651 5.833 5.549 5.793 121,667 +0.20(+3.51%)
Apr 13, 2020 5.718 5.720 5.441 5.597 109,220 -0.12(-2.13%)
Apr 09, 2020 5.698 6.043 5.603 5.718 247,515 +0.14(+2.55%)
Apr 08, 2020 5.362 5.576 5.299 5.576 106,687 +0.32(+6.12%)
Apr 07, 2020 5.208 5.556 5.208 5.255 174,826 +0.19(+3.84%)
Apr 06, 2020 4.899 5.174 4.899 5.060 91,328 +0.25(+5.15%)
Apr 03, 2020 5.161 5.300 4.752 4.812 147,414 -0.44(-8.42%)
Apr 02, 2020 4.993 5.348 4.993 5.255 79,478 +0.29(+5.80%)
Apr 01, 2020 5.322 5.370 4.698 4.966 135,876 -0.36(-6.67%)
Mar 31, 2020 5.221 5.952 5.221 5.322 156,747 -0.09(-1.73%)
Mar 30, 2020 5.442 5.442 4.926 5.415 211,066 +0.23(+4.39%)
Mar 27, 2020 4.826 5.255 4.705 5.187 121,304 +0.27(+5.59%)
Mar 26, 2020 5.120 5.213 4.859 4.913 262,577 -0.25(-4.81%)
Mar 25, 2020 4.759 5.238 4.397 5.161 194,795 +0.52(+11.27%)
Mar 24, 2020 4.289 4.725 4.281 4.638 227,639 +0.46(+10.90%)
Mar 23, 2020 4.993 5.027 3.693 4.182 372,651 -0.93(-18.22%)
Mar 20, 2020 5.080 5.328 5.053 5.114 86,240 +0.13(+2.55%)
Mar 19, 2020 4.108 5.094 3.693 4.986 379,474 +0.64(+14.64%)
Mar 18, 2020 5.194 5.194 3.881 4.350 386,095 -1.06(-19.58%)
Mar 17, 2020 5.429 5.429 5.033 5.409 245,350 -0.03(-0.62%)
Mar 16, 2020 5.851 5.851 4.913 5.442 307,015 -0.78(-12.59%)
Mar 13, 2020 6.374 6.501 6.146 6.226 133,688 -0.04(-0.64%)
Mar 12, 2020 6.568 6.568 5.978 6.267 147,523 -0.42(-6.31%)
Mar 11, 2020 6.783 6.877 6.675 6.689 111,119 -0.27(-3.95%)
Mar 10, 2020 6.984 7.077 6.944 6.964 88,235 +0.13(+1.95%)
Mar 09, 2020 6.345 6.974 6.092 6.831 233,416 -0.43(-5.95%)
Mar 06, 2020 7.309 7.316 7.150 7.263 121,035 -0.14(-1.89%)
Mar 05, 2020 7.416 7.469 7.369 7.403 49,822 -0.07(-0.98%)
Mar 04, 2020 7.363 7.516 7.363 7.476 88,669 +0.14(+1.90%)
Mar 03, 2020 7.476 7.631 7.329 7.336 121,170 -0.01(-0.09%)
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.