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 (%)
Nov 30, 2018 6.167 6.274 6.150 6.196 160,079 +0.10(+1.71%)
Nov 29, 2018 5.976 6.190 5.976 6.092 94,896 +0.15(+2.47%)
Nov 28, 2018 5.907 5.970 5.877 5.945 75,895 +0.03(+0.55%)
Nov 27, 2018 5.820 5.912 5.808 5.912 119,289 +0.08(+1.29%)
Nov 26, 2018 5.820 5.884 5.820 5.837 105,792 +0.02(+0.40%)
Nov 23, 2018 5.797 5.855 5.797 5.814 30,220 +0.01(+0.10%)
Nov 21, 2018 5.808 5.808 5.808 0 -0.02(-0.30%)
Nov 20, 2018 5.855 5.884 5.768 5.826 130,914 -0.10(-1.66%)
Nov 19, 2018 5.965 6.005 5.872 5.924 107,771 -0.06(-1.06%)
Nov 16, 2018 6.040 6.080 5.970 5.988 47,488 -0.05(-0.86%)
Nov 15, 2018 6.104 6.115 5.999 6.040 52,342 -0.06(-0.95%)
Nov 14, 2018 6.161 6.190 6.086 6.098 23,134 -0.06(-1.01%)
Nov 13, 2018 6.185 6.207 6.144 6.160 20,345 +0.02(+0.35%)
Nov 12, 2018 6.271 6.271 6.121 6.138 53,182 -0.09(-1.49%)
Nov 09, 2018 6.306 6.353 6.190 6.231 38,336 -0.06(-0.92%)
Nov 08, 2018 6.214 6.415 6.214 6.289 45,971 +0.07(+1.11%)
Nov 07, 2018 6.185 6.259 6.162 6.220 41,892 +0.02(+0.28%)
Nov 06, 2018 6.197 6.219 6.174 6.203 21,222 +0.02(+0.37%)
Nov 05, 2018 6.203 6.206 6.151 6.180 57,747 -0.03(-0.46%)
Nov 02, 2018 6.168 6.231 6.168 6.208 54,796 +0.05(+0.75%)
Nov 01, 2018 6.122 6.168 6.089 6.162 40,424 +0.10(+1.61%)
Oct 31, 2018 6.013 6.105 6.007 6.065 74,735 +0.06(+1.05%)
Oct 30, 2018 5.950 6.019 5.926 6.001 63,325 +0.02(+0.38%)
Oct 29, 2018 5.961 5.996 5.921 5.978 77,352 +0.01(+0.10%)
Oct 26, 2018 5.990 6.042 5.961 5.973 61,929 -0.05(-0.76%)
Oct 25, 2018 5.944 6.047 5.915 6.019 114,683 +0.07(+1.13%)
Oct 24, 2018 6.053 6.053 5.904 5.951 168,934 -0.11(-1.87%)
Oct 23, 2018 6.019 6.093 5.990 6.065 68,062 -0.08(-1.31%)
Oct 22, 2018 6.168 6.168 6.065 6.145 20,716 -0.02(-0.37%)
Oct 19, 2018 6.191 6.208 6.076 6.168 37,574 -0.03(-0.46%)
Oct 18, 2018 6.237 6.251 6.157 6.197 21,057 -0.00(-0.00%)
Oct 17, 2018 6.214 6.214 6.162 6.197 17,900 +0.01(+0.19%)
Oct 16, 2018 6.231 6.266 6.180 6.185 37,270 -0.03(-0.46%)
Oct 15, 2018 6.093 6.220 6.093 6.214 26,488 +0.13(+2.08%)
Oct 12, 2018 6.180 6.231 5.955 6.088 133,599 -0.03(-0.56%)
Oct 11, 2018 6.231 6.237 5.950 6.122 162,229 -0.09(-1.48%)
Oct 10, 2018 6.323 6.394 6.197 6.214 82,856 -0.11(-1.71%)
Oct 09, 2018 6.271 6.336 6.271 6.323 38,138 +0.06(+1.00%)
Oct 08, 2018 6.323 6.352 6.260 6.260 32,143 -0.05(-0.72%)
Oct 05, 2018 6.380 6.380 6.283 6.305 72,376 -0.08(-1.25%)
Oct 04, 2018 6.585 6.596 6.317 6.385 107,721 -0.17(-2.53%)
Oct 03, 2018 6.619 6.619 6.540 6.551 54,192 -0.08(-1.20%)
Oct 02, 2018 6.511 6.693 6.471 6.631 143,969 +0.17(+2.68%)
Oct 01, 2018 6.425 6.488 6.425 6.458 31,707 +0.01(+0.15%)
Sep 28, 2018 6.414 6.494 6.414 6.448 28,389 +0.05(+0.80%)
Sep 27, 2018 6.505 6.522 6.357 6.397 121,856 -0.09(-1.41%)
Sep 26, 2018 6.539 6.539 6.488 6.488 77,207 -0.04(-0.61%)
Sep 25, 2018 6.562 6.579 6.528 6.528 60,545 -0.02(-0.35%)
Sep 24, 2018 6.568 6.574 6.539 6.551 31,517 -0.01(-0.09%)
Sep 21, 2018 6.591 6.591 6.528 6.557 36,626 -0.05(-0.69%)
Sep 20, 2018 6.574 6.645 6.574 6.602 22,801 +0.01(+0.20%)
Sep 19, 2018 6.572 6.602 6.558 6.589 30,676 +0.01(+0.15%)
Sep 18, 2018 6.574 6.596 6.574 6.579 43,643 +0.01(+0.09%)
Sep 17, 2018 6.579 6.587 6.574 6.574 25,442 -0.02(-0.26%)
Sep 14, 2018 6.574 6.596 6.574 6.591 44,512 +0.01(+0.09%)
Sep 13, 2018 6.591 6.602 6.555 6.585 46,369 -0.02(-0.35%)
Sep 12, 2018 6.614 6.614 6.546 6.608 23,345 +0.02(+0.34%)
Sep 11, 2018 6.591 6.614 6.574 6.585 36,697 -0.04(-0.60%)
Sep 10, 2018 6.619 6.642 6.603 6.625 15,519 -0.01(-0.09%)
Sep 07, 2018 6.546 6.642 6.546 6.631 59,465 +0.08(+1.21%)
Sep 06, 2018 6.580 6.580 6.529 6.551 70,284 +0.03(+0.52%)
Sep 05, 2018 6.534 6.551 6.512 6.517 68,159 -0.05(-0.78%)
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.