PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.027 7.056 6.991 7.053 79,660 +0.04(+0.64%)
Aug 29, 2019 6.989 7.047 6.987 7.008 64,976 +0.03(+0.46%)
Aug 28, 2019 6.919 6.989 6.919 6.976 67,700 +0.02(+0.32%)
Aug 27, 2019 7.008 7.008 6.951 6.954 27,966 -0.03(-0.41%)
Aug 26, 2019 6.989 6.989 6.925 6.983 59,574 -0.03(-0.45%)
Aug 23, 2019 7.002 7.027 6.970 7.015 38,575 -0.01(-0.09%)
Aug 22, 2019 7.021 7.066 7.015 7.021 38,086 -0.02(-0.27%)
Aug 21, 2019 6.970 7.104 6.970 7.040 84,335 +0.07(+1.01%)
Aug 20, 2019 7.008 7.008 6.938 6.970 64,388 +0.01(+0.09%)
Aug 19, 2019 7.015 7.015 6.945 6.964 61,906 -0.04(-0.55%)
Aug 16, 2019 6.830 7.005 6.830 7.002 33,557 +0.11(+1.67%)
Aug 15, 2019 6.996 7.015 6.852 6.887 95,430 -0.13(-1.82%)
Aug 14, 2019 7.174 7.174 6.830 7.015 247,060 -0.22(-3.00%)
Aug 13, 2019 7.225 7.238 7.212 7.232 43,586 -0.01(-0.18%)
Aug 12, 2019 7.219 7.257 7.219 7.244 36,676 -0.01(-0.18%)
Aug 09, 2019 7.181 7.257 7.155 7.257 61,157 +0.08(+1.16%)
Aug 08, 2019 7.218 7.250 7.161 7.174 164,303 -0.04(-0.61%)
Aug 07, 2019 7.206 7.218 7.166 7.218 64,955 +0.01(+0.09%)
Aug 06, 2019 7.180 7.212 7.168 7.212 28,706 +0.08(+1.06%)
Aug 05, 2019 7.187 7.212 7.104 7.136 97,263 -0.06(-0.88%)
Aug 02, 2019 7.104 7.206 7.104 7.199 75,489 +0.08(+1.07%)
Aug 01, 2019 7.041 7.180 7.041 7.123 100,118 +0.10(+1.44%)
Jul 31, 2019 7.041 7.073 7.022 7.022 111,956 -0.01(-0.09%)
Jul 30, 2019 7.079 7.109 7.022 7.029 107,547 -0.07(-0.98%)
Jul 29, 2019 7.123 7.158 7.079 7.098 39,177 +0.01(+0.18%)
Jul 26, 2019 7.086 7.111 7.079 7.086 41,219 +0.01(+0.09%)
Jul 25, 2019 7.143 7.155 7.079 7.079 37,507 -0.05(-0.71%)
Jul 24, 2019 7.136 7.180 7.130 7.130 45,969 -0.01(-0.09%)
Jul 23, 2019 7.117 7.136 7.098 7.136 30,023 +0.03(+0.36%)
Jul 22, 2019 7.117 7.143 7.104 7.111 123,927 -0.01(-0.09%)
Jul 19, 2019 7.199 7.199 7.117 7.117 59,696 -0.05(-0.71%)
Jul 18, 2019 7.206 7.248 7.168 7.168 46,140 -0.04(-0.53%)
Jul 17, 2019 7.345 7.345 7.199 7.206 61,595 -0.15(-1.98%)
Jul 16, 2019 7.269 7.351 7.269 7.351 44,614 +0.06(+0.88%)
Jul 15, 2019 7.231 7.288 7.212 7.287 15,273 +0.06(+0.77%)
Jul 12, 2019 7.269 7.282 7.187 7.231 18,161 -0.05(-0.70%)
Jul 11, 2019 7.237 7.358 7.237 7.282 36,724 +0.01(+0.09%)
Jul 10, 2019 7.244 7.275 7.219 7.275 51,394 +0.06(+0.78%)
Jul 09, 2019 7.206 7.246 7.175 7.219 29,637 -0.01(-0.17%)
Jul 08, 2019 7.213 7.244 7.209 7.231 30,582 -0.01(-0.17%)
Jul 05, 2019 7.177 7.250 7.177 7.244 19,560 +0.03(+0.35%)
Jul 03, 2019 7.219 7.219 7.202 7.219 37,530 +0.01(+0.09%)
Jul 02, 2019 7.169 7.219 7.157 7.213 62,714 +0.06(+0.79%)
Jul 01, 2019 7.118 7.169 7.118 7.156 52,887 +0.04(+0.53%)
Jun 28, 2019 7.093 7.143 7.093 7.118 33,236 +0.01(+0.18%)
Jun 27, 2019 7.118 7.162 7.081 7.106 53,399 +0.01(+0.09%)
Jun 26, 2019 7.093 7.118 7.093 7.099 41,151 +0.01(+0.18%)
Jun 25, 2019 7.156 7.156 7.087 7.087 75,180 -0.03(-0.35%)
Jun 24, 2019 7.175 7.175 7.088 7.112 33,697 -0.02(-0.26%)
Jun 21, 2019 7.106 7.162 7.093 7.131 43,414 +0.02(+0.27%)
Jun 20, 2019 7.219 7.219 7.077 7.112 106,613 -0.08(-1.05%)
Jun 19, 2019 7.213 7.213 7.150 7.187 31,002 -0.03(-0.44%)
Jun 18, 2019 7.225 7.229 7.200 7.219 33,057 -0.01(-0.09%)
Jun 17, 2019 7.185 7.292 7.185 7.225 41,270 +0.03(+0.35%)
Jun 14, 2019 7.238 7.244 7.181 7.200 32,600 -0.04(-0.61%)
Jun 13, 2019 7.307 7.341 7.235 7.244 15,691 -0.08(-1.03%)
Jun 12, 2019 7.194 7.319 7.194 7.319 33,688 +0.08(+1.04%)
Jun 11, 2019 7.263 7.263 7.213 7.244 22,633 +0.03(+0.48%)
Jun 10, 2019 7.182 7.216 7.136 7.210 45,865 +0.03(+0.39%)
Jun 07, 2019 7.150 7.182 7.150 7.182 24,340 +0.04(+0.61%)
Jun 06, 2019 7.138 7.160 7.113 7.138 38,391 +0.01(+0.09%)
Jun 05, 2019 7.082 7.132 7.082 7.132 41,176 +0.01(+0.18%)
Jun 04, 2019 7.132 7.132 7.107 7.119 51,050 -0.01(-0.18%)
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.