PCM Fund, Inc. (NY: PCM )

8.240 +0.020 (+0.24%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.688 8.740 8.569 8.643 50,096 -0.09(-0.98%)
Apr 29, 2021 8.740 8.740 8.710 8.729 17,505 -0.01(-0.13%)
Apr 28, 2021 8.686 8.762 8.685 8.740 17,916 +0.04(+0.51%)
Apr 27, 2021 8.673 8.718 8.666 8.695 15,862 +0.04(+0.45%)
Apr 26, 2021 8.629 8.710 8.602 8.656 30,506 +0.03(+0.32%)
Apr 23, 2021 8.673 8.703 8.592 8.629 43,632 -0.01(-0.09%)
Apr 22, 2021 8.577 8.673 8.540 8.636 48,829 +0.05(+0.61%)
Apr 21, 2021 8.666 8.699 8.562 8.584 40,332 -0.09(-1.03%)
Apr 20, 2021 8.710 8.710 8.666 8.673 21,451 -0.04(-0.51%)
Apr 19, 2021 8.688 8.770 8.681 8.718 54,302 +0.03(+0.34%)
Apr 16, 2021 8.606 8.740 8.606 8.688 45,517 +0.07(+0.78%)
Apr 15, 2021 8.606 8.621 8.562 8.621 19,548 +0.03(+0.35%)
Apr 14, 2021 8.651 8.666 8.577 8.592 32,445 -0.03(-0.34%)
Apr 13, 2021 8.584 8.621 8.577 8.621 17,438 +0.04(+0.43%)
Apr 12, 2021 8.614 8.658 8.554 8.584 67,578 -0.14(-1.62%)
Apr 09, 2021 8.681 8.762 8.644 8.725 14,274 +0.01(+0.17%)
Apr 08, 2021 8.607 8.741 8.607 8.710 22,688 +0.08(+0.94%)
Apr 07, 2021 8.614 8.725 8.563 8.629 24,326 +0.05(+0.60%)
Apr 06, 2021 8.592 8.592 8.548 8.578 23,728 -0.04(-0.43%)
Apr 05, 2021 8.511 8.614 8.496 8.614 44,418 +0.10(+1.21%)
Apr 01, 2021 8.467 8.563 8.445 8.511 46,370 +0.06(+0.70%)
Mar 31, 2021 8.460 8.460 8.437 8.452 16,079 +0.01(+0.09%)
Mar 30, 2021 8.460 8.467 8.430 8.445 18,517 -0.01(-0.17%)
Mar 29, 2021 8.437 8.467 8.430 8.459 12,435 -0.02(-0.27%)
Mar 26, 2021 8.437 8.482 8.401 8.482 12,338 +0.05(+0.61%)
Mar 25, 2021 8.430 8.441 8.415 8.430 13,197 -0.04(-0.44%)
Mar 24, 2021 8.452 8.467 8.452 8.467 13,477 -0.01(-0.09%)
Mar 23, 2021 8.430 8.482 8.423 8.474 24,858 +0.04(+0.53%)
Mar 22, 2021 8.393 8.463 8.393 8.430 40,785 -0.01(-0.09%)
Mar 19, 2021 8.430 8.473 8.382 8.437 13,694 -0.01(-0.09%)
Mar 18, 2021 8.437 8.474 8.400 8.445 12,701 -0.01(-0.17%)
Mar 17, 2021 8.371 8.474 8.334 8.460 17,459 +0.03(+0.35%)
Mar 16, 2021 8.386 8.482 8.327 8.430 15,908 +0.03(+0.33%)
Mar 15, 2021 8.371 8.408 8.319 8.402 17,874 +0.08(+0.91%)
Mar 12, 2021 8.408 8.408 8.327 8.327 11,118 -0.10(-1.22%)
Mar 11, 2021 8.378 8.474 8.371 8.430 22,599 +0.06(+0.70%)
Mar 10, 2021 8.342 8.445 8.290 8.371 21,263 +0.06(+0.71%)
Mar 09, 2021 8.422 8.422 8.285 8.312 10,529 +0.05(+0.62%)
Mar 08, 2021 8.217 8.275 8.217 8.261 48,470 +0.01(+0.09%)
Mar 05, 2021 8.188 8.268 8.188 8.253 22,530 +0.05(+0.62%)
Mar 04, 2021 8.275 8.363 8.180 8.202 39,381 -0.10(-1.15%)
Mar 03, 2021 8.356 8.385 8.232 8.297 34,033 -0.02(-0.26%)
Mar 02, 2021 8.253 8.422 8.253 8.319 48,495 +0.06(+0.71%)
Mar 01, 2021 8.078 8.349 8.078 8.261 48,050 +0.20(+2.45%)
Feb 26, 2021 8.070 8.129 7.982 8.063 33,864 +0.07(+0.82%)
Feb 25, 2021 8.129 8.195 7.997 7.997 51,857 -0.18(-2.15%)
Feb 24, 2021 8.173 8.224 8.122 8.173 33,742 -0.04(-0.51%)
Feb 23, 2021 8.232 8.276 8.158 8.215 32,569 -0.01(-0.12%)
Feb 22, 2021 8.239 8.246 8.202 8.224 24,625 -0.02(-0.27%)
Feb 19, 2021 8.224 8.268 8.195 8.246 10,514 +0.04(+0.45%)
Feb 18, 2021 8.210 8.341 8.188 8.210 15,315 -0.04(-0.44%)
Feb 17, 2021 8.232 8.275 8.217 8.246 11,157 +0.01(+0.09%)
Feb 16, 2021 8.261 8.368 8.195 8.239 39,428 -0.05(-0.62%)
Feb 12, 2021 8.261 8.359 8.202 8.290 13,927 +0.04(+0.44%)
Feb 11, 2021 8.261 8.349 8.173 8.253 20,087 -0.01(-0.18%)
Feb 10, 2021 8.334 8.334 8.202 8.268 24,156 -0.01(-0.18%)
Feb 09, 2021 8.116 8.306 8.116 8.283 27,936 +0.13(+1.61%)
Feb 08, 2021 8.217 8.217 8.101 8.152 47,335 -0.08(-0.97%)
Feb 05, 2021 8.188 8.254 8.145 8.232 53,218 -0.04(-0.53%)
Feb 04, 2021 8.195 8.290 8.152 8.275 43,952 +0.09(+1.16%)
Feb 03, 2021 8.192 8.196 8.181 8.181 18,853 -0.04(-0.53%)
Feb 02, 2021 8.217 8.231 8.094 8.225 51,042 +0.03(+0.35%)
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.