PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.205 6.325 6.179 6.285 22,424 +0.11(+1.84%)
Jun 29, 2020 6.132 6.199 6.072 6.172 87,713 +0.04(+0.65%)
Jun 26, 2020 6.179 6.232 6.125 6.132 38,667 -0.10(-1.61%)
Jun 25, 2020 6.199 6.266 6.180 6.232 37,439 -0.04(-0.64%)
Jun 24, 2020 6.412 6.419 6.225 6.272 83,368 -0.16(-2.49%)
Jun 23, 2020 6.425 6.459 6.419 6.432 22,040 -0.04(-0.62%)
Jun 22, 2020 6.499 6.499 6.425 6.472 26,464 -0.01(-0.21%)
Jun 19, 2020 6.612 6.612 6.405 6.485 57,401 -0.04(-0.56%)
Jun 18, 2020 6.472 6.546 6.419 6.522 25,872 +0.03(+0.46%)
Jun 17, 2020 6.639 6.639 6.451 6.492 26,560 -0.04(-0.61%)
Jun 16, 2020 6.465 6.558 6.337 6.532 44,584 +0.23(+3.71%)
Jun 15, 2020 6.145 6.345 6.145 6.299 30,365 -0.02(-0.32%)
Jun 12, 2020 6.259 6.479 6.192 6.319 37,168 +0.26(+4.30%)
Jun 11, 2020 6.452 6.492 5.938 6.058 141,149 -0.55(-8.38%)
Jun 10, 2020 6.692 6.692 6.532 6.612 41,768 -0.02(-0.30%)
Jun 09, 2020 6.619 6.671 6.612 6.632 78,988 +0.01(+0.20%)
Jun 08, 2020 6.626 6.679 6.619 6.619 52,306 +0.01(+0.20%)
Jun 05, 2020 6.566 6.705 6.566 6.606 40,489 +0.15(+2.36%)
Jun 04, 2020 6.500 6.533 6.315 6.454 100,519 -0.05(-0.71%)
Jun 03, 2020 6.341 6.519 6.341 6.500 69,925 +0.17(+2.72%)
Jun 02, 2020 6.288 6.354 6.262 6.328 54,956 +0.07(+1.06%)
Jun 01, 2020 6.229 6.378 6.189 6.262 21,080 +0.07(+1.18%)
May 29, 2020 6.189 6.189 6.142 6.189 42,604 +0.01(+0.21%)
May 28, 2020 6.156 6.189 6.123 6.176 28,655 +0.05(+0.76%)
May 27, 2020 6.083 6.156 6.063 6.129 59,813 +0.11(+1.76%)
May 26, 2020 5.970 6.192 5.925 6.023 112,226 +0.17(+2.82%)
May 22, 2020 5.881 5.926 5.845 5.858 24,625 -0.01(-0.11%)
May 21, 2020 5.898 5.970 5.858 5.864 25,289 -0.03(-0.45%)
May 20, 2020 5.752 6.023 5.752 5.891 51,862 +0.15(+2.62%)
May 19, 2020 5.825 5.838 5.739 5.741 9,466 -0.06(-0.99%)
May 18, 2020 5.772 5.851 5.666 5.798 73,596 +0.17(+3.06%)
May 15, 2020 5.408 5.626 5.377 5.626 33,388 +0.11(+2.04%)
May 14, 2020 5.567 5.596 5.461 5.514 56,317 -0.16(-2.80%)
May 13, 2020 5.957 6.007 5.461 5.673 123,672 -0.28(-4.78%)
May 12, 2020 5.891 6.003 5.891 5.957 42,071 +0.10(+1.69%)
May 11, 2020 5.891 5.951 5.845 5.858 57,114 -0.09(-1.45%)
May 08, 2020 5.924 6.003 5.891 5.944 51,215 +0.04(+0.67%)
May 07, 2020 6.062 6.068 5.780 5.904 125,525 -0.07(-1.10%)
May 06, 2020 6.134 6.157 5.839 5.970 109,042 -0.16(-2.67%)
May 05, 2020 6.088 6.189 5.986 6.134 74,220 +0.14(+2.30%)
May 04, 2020 5.944 6.173 5.904 5.996 156,483 +0.05(+0.77%)
May 01, 2020 5.983 6.016 5.871 5.950 90,088 -0.05(-0.87%)
Apr 30, 2020 5.957 6.081 5.917 6.003 70,031 +0.06(+0.99%)
Apr 29, 2020 5.845 6.022 5.839 5.944 111,296 +0.21(+3.60%)
Apr 28, 2020 5.642 5.904 5.635 5.737 67,836 +0.12(+2.16%)
Apr 27, 2020 5.727 5.773 5.609 5.616 111,917 -0.07(-1.15%)
Apr 24, 2020 5.537 5.740 5.537 5.681 85,363 +0.14(+2.61%)
Apr 23, 2020 5.320 5.595 5.320 5.537 186,108 +0.24(+4.58%)
Apr 22, 2020 5.484 5.484 5.268 5.294 76,287 -0.09(-1.71%)
Apr 21, 2020 5.248 5.438 5.228 5.386 29,422 +0.09(+1.61%)
Apr 20, 2020 5.458 5.477 5.294 5.301 111,179 -0.16(-2.88%)
Apr 17, 2020 5.524 5.596 5.196 5.458 128,349 -0.01(-0.12%)
Apr 16, 2020 5.550 5.720 5.445 5.465 55,242 -0.14(-2.57%)
Apr 15, 2020 5.432 5.668 5.379 5.609 83,453 -0.01(-0.12%)
Apr 14, 2020 5.478 5.655 5.379 5.616 125,506 +0.19(+3.51%)
Apr 13, 2020 5.543 5.545 5.274 5.425 112,667 -0.12(-2.13%)
Apr 09, 2020 5.524 5.858 5.432 5.543 255,327 +0.14(+2.55%)
Apr 08, 2020 5.198 5.406 5.137 5.406 110,054 +0.31(+6.12%)
Apr 07, 2020 5.048 5.386 5.048 5.094 180,344 +0.19(+3.84%)
Apr 06, 2020 4.749 5.016 4.749 4.905 94,211 +0.24(+5.15%)
Apr 03, 2020 5.003 5.138 4.606 4.665 152,067 -0.43(-8.42%)
Apr 02, 2020 4.840 5.185 4.840 5.094 81,987 +0.28(+5.80%)
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.