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 (%)
Sep 28, 2018 6.615 6.697 6.615 6.650 27,527 +0.05(+0.80%)
Sep 27, 2018 6.709 6.727 6.556 6.597 118,155 -0.09(-1.41%)
Sep 26, 2018 6.744 6.744 6.691 6.691 74,862 -0.04(-0.61%)
Sep 25, 2018 6.768 6.785 6.732 6.732 58,706 -0.02(-0.35%)
Sep 24, 2018 6.774 6.780 6.744 6.756 30,560 -0.01(-0.09%)
Sep 21, 2018 6.797 6.797 6.732 6.762 35,513 -0.05(-0.69%)
Sep 20, 2018 6.780 6.854 6.780 6.809 22,108 +0.01(+0.20%)
Sep 19, 2018 6.778 6.809 6.764 6.795 29,744 +0.01(+0.15%)
Sep 18, 2018 6.780 6.803 6.780 6.785 42,317 +0.01(+0.09%)
Sep 17, 2018 6.785 6.793 6.780 6.780 24,669 -0.02(-0.26%)
Sep 14, 2018 6.780 6.803 6.780 6.797 43,160 +0.01(+0.09%)
Sep 13, 2018 6.797 6.808 6.760 6.791 44,961 -0.02(-0.35%)
Sep 12, 2018 6.821 6.821 6.751 6.815 22,636 +0.02(+0.34%)
Sep 11, 2018 6.797 6.821 6.780 6.792 35,582 -0.04(-0.60%)
Sep 10, 2018 6.827 6.850 6.810 6.832 15,047 -0.01(-0.09%)
Sep 07, 2018 6.751 6.850 6.751 6.838 57,659 +0.08(+1.21%)
Sep 06, 2018 6.786 6.786 6.733 6.756 68,149 +0.04(+0.52%)
Sep 05, 2018 6.739 6.756 6.716 6.721 66,089 -0.05(-0.78%)
Sep 04, 2018 6.739 6.774 6.725 6.774 31,728 +0.05(+0.78%)
Aug 31, 2018 6.721 6.721 6.721 0 +0.01(+0.17%)
Aug 30, 2018 6.692 6.745 6.686 6.710 20,079 +0.03(+0.38%)
Aug 29, 2018 6.687 6.698 6.676 6.684 10,519 +0.01(+0.14%)
Aug 28, 2018 6.680 6.698 6.663 6.675 49,626 -0.01(-0.12%)
Aug 27, 2018 6.733 6.733 6.682 6.682 58,566 -0.04(-0.58%)
Aug 24, 2018 6.698 6.751 6.698 6.721 13,003 +0.01(+0.09%)
Aug 23, 2018 6.739 6.751 6.702 6.716 32,968 -0.01(-0.17%)
Aug 22, 2018 6.731 6.731 6.721 6.727 20,355 -0.02(-0.26%)
Aug 21, 2018 6.721 6.768 6.692 6.745 71,764 +0.02(+0.26%)
Aug 20, 2018 6.786 6.827 6.727 6.727 48,269 -0.09(-1.29%)
Aug 17, 2018 6.856 6.856 6.809 6.815 41,918 -0.04(-0.60%)
Aug 16, 2018 6.698 6.856 6.669 6.856 147,753 +0.15(+2.18%)
Aug 15, 2018 6.692 6.733 6.692 6.710 18,380 -0.02(-0.26%)
Aug 14, 2018 6.768 6.779 6.721 6.727 47,703 -0.06(-0.86%)
Aug 13, 2018 6.786 6.786 6.751 6.786 35,126 +0.01(+0.17%)
Aug 10, 2018 6.780 6.786 6.739 6.774 31,481 +0.00(+0.00%)
Aug 09, 2018 6.768 6.780 6.745 6.774 34,829 +0.06(+0.86%)
Aug 08, 2018 6.762 6.766 6.699 6.716 23,281 -0.06(-0.86%)
Aug 07, 2018 6.780 6.780 6.756 6.774 58,093 -0.01(-0.17%)
Aug 06, 2018 6.815 6.849 6.774 6.786 95,460 +0.00(+0.00%)
Aug 03, 2018 6.728 6.786 6.722 6.786 31,354 +0.05(+0.70%)
Aug 02, 2018 6.728 6.762 6.716 6.738 34,763 +0.01(+0.16%)
Aug 01, 2018 6.617 6.733 6.584 6.728 87,613 +0.13(+1.93%)
Jul 31, 2018 6.542 6.600 6.525 6.600 76,151 +0.06(+0.98%)
Jul 30, 2018 6.536 6.588 6.524 6.536 67,055 +0.01(+0.18%)
Jul 27, 2018 6.536 6.582 6.524 6.524 33,594 -0.01(-0.18%)
Jul 26, 2018 6.484 6.542 6.455 6.536 62,555 +0.05(+0.81%)
Jul 25, 2018 6.455 6.495 6.449 6.484 56,679 +0.03(+0.45%)
Jul 24, 2018 6.455 6.490 6.449 6.455 52,461 +0.01(+0.18%)
Jul 23, 2018 6.420 6.478 6.420 6.443 91,687 +0.02(+0.36%)
Jul 20, 2018 6.385 6.420 6.385 6.420 112,281 +0.02(+0.36%)
Jul 19, 2018 6.397 6.455 6.397 6.397 103,731 -0.03(-0.54%)
Jul 18, 2018 6.472 6.478 6.426 6.431 130,782 -0.08(-1.16%)
Jul 17, 2018 6.571 6.571 6.478 6.507 69,896 -0.05(-0.80%)
Jul 16, 2018 6.594 6.594 6.513 6.559 119,159 -0.07(-1.05%)
Jul 13, 2018 6.669 6.733 6.620 6.629 76,773 -0.05(-0.70%)
Jul 12, 2018 6.693 6.693 6.640 6.675 55,909 +0.05(+0.70%)
Jul 11, 2018 6.646 6.646 6.617 6.629 40,430 -0.02(-0.26%)
Jul 10, 2018 6.612 6.675 6.612 6.646 46,257 +0.03(+0.52%)
Jul 09, 2018 6.623 6.663 6.577 6.612 99,928 -0.04(-0.66%)
Jul 06, 2018 6.686 6.721 6.652 6.655 80,175 -0.03(-0.38%)
Jul 05, 2018 6.710 6.710 6.681 6.681 51,391 +0.02(+0.26%)
Jul 03, 2018 6.663 6.663 6.663 0 +0.01(+0.17%)
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.