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 (%)
Nov 29, 2019 7.519 7.590 7.519 7.564 5,371 -0.01(-0.09%)
Nov 27, 2019 7.558 7.617 7.545 7.571 71,829 +0.03(+0.39%)
Nov 26, 2019 7.525 7.542 7.493 7.542 13,434 +0.05(+0.65%)
Nov 25, 2019 7.525 7.525 7.493 7.493 15,629 -0.03(-0.43%)
Nov 22, 2019 7.493 7.525 7.460 7.525 38,523 +0.03(+0.43%)
Nov 21, 2019 7.441 7.493 7.402 7.493 31,238 +0.07(+0.88%)
Nov 20, 2019 7.423 7.467 7.421 7.428 15,770 +0.01(+0.18%)
Nov 19, 2019 7.402 7.441 7.395 7.415 18,152 -0.01(-0.09%)
Nov 18, 2019 7.428 7.434 7.395 7.421 30,331 -0.01(-0.18%)
Nov 15, 2019 7.473 7.522 7.434 7.434 44,356 -0.04(-0.52%)
Nov 14, 2019 7.480 7.526 7.473 7.473 7,892 -0.03(-0.35%)
Nov 13, 2019 7.441 7.499 7.418 7.499 30,106 +0.08(+1.14%)
Nov 12, 2019 7.395 7.421 7.395 7.415 17,562 +0.02(+0.26%)
Nov 11, 2019 7.389 7.428 7.369 7.395 22,698 -0.03(-0.44%)
Nov 08, 2019 7.395 7.454 7.356 7.428 36,528 +0.01(+0.18%)
Nov 07, 2019 7.473 7.496 7.382 7.414 37,841 -0.06(-0.78%)
Nov 06, 2019 7.473 7.505 7.453 7.473 46,855 +0.01(+0.16%)
Nov 05, 2019 7.460 7.505 7.440 7.461 52,255 -0.01(-0.16%)
Nov 04, 2019 7.428 7.473 7.416 7.473 49,136 +0.07(+0.96%)
Nov 01, 2019 7.408 7.434 7.350 7.402 49,768 +0.00(+0.04%)
Oct 31, 2019 7.408 7.408 7.356 7.398 62,182 +0.02(+0.31%)
Oct 30, 2019 7.305 7.402 7.294 7.376 58,865 +0.06(+0.88%)
Oct 29, 2019 7.305 7.323 7.259 7.311 29,485 +0.02(+0.27%)
Oct 28, 2019 7.330 7.330 7.292 7.292 16,307 -0.02(-0.22%)
Oct 25, 2019 7.320 7.320 7.298 7.308 12,673 -0.00(-0.04%)
Oct 24, 2019 7.356 7.376 7.311 7.311 60,453 -0.04(-0.53%)
Oct 23, 2019 7.356 7.356 7.336 7.350 11,629 -0.01(-0.09%)
Oct 22, 2019 7.343 7.356 7.302 7.356 58,433 +0.03(+0.44%)
Oct 21, 2019 7.343 7.343 7.311 7.324 39,836 +0.01(+0.18%)
Oct 18, 2019 7.318 7.343 7.285 7.311 31,684 +0.03(+0.36%)
Oct 17, 2019 7.292 7.343 7.272 7.285 13,054 +0.03(+0.45%)
Oct 16, 2019 7.240 7.279 7.240 7.253 15,143 +0.01(+0.18%)
Oct 15, 2019 7.227 7.330 7.227 7.240 85,071 +0.01(+0.09%)
Oct 14, 2019 7.227 7.256 7.224 7.233 16,001 -0.03(-0.45%)
Oct 11, 2019 7.240 7.279 7.240 7.266 30,757 -0.01(-0.18%)
Oct 10, 2019 7.208 7.292 7.169 7.279 28,599 +0.10(+1.35%)
Oct 09, 2019 7.194 7.246 7.169 7.182 88,406 -0.03(-0.36%)
Oct 08, 2019 7.227 7.246 7.188 7.207 23,435 -0.04(-0.53%)
Oct 07, 2019 7.297 7.297 7.169 7.246 48,453 -0.05(-0.70%)
Oct 04, 2019 7.194 7.297 7.177 7.297 43,900 +0.10(+1.43%)
Oct 03, 2019 7.220 7.220 7.162 7.194 57,742 -0.01(-0.09%)
Oct 02, 2019 7.194 7.201 7.140 7.201 79,738 +0.04(+0.54%)
Oct 01, 2019 7.175 7.194 7.143 7.162 85,401 +0.02(+0.27%)
Sep 30, 2019 7.124 7.143 7.115 7.143 67,347 +0.04(+0.54%)
Sep 27, 2019 7.124 7.124 7.072 7.105 20,704 -0.02(-0.27%)
Sep 26, 2019 7.105 7.127 7.079 7.124 47,550 +0.05(+0.67%)
Sep 25, 2019 7.060 7.076 7.057 7.076 23,883 +0.00(+0.06%)
Sep 24, 2019 7.092 7.105 7.053 7.072 56,228 -0.04(-0.54%)
Sep 23, 2019 7.079 7.111 7.066 7.111 85,954 +0.02(+0.27%)
Sep 20, 2019 7.079 7.108 7.053 7.092 61,802 -0.01(-0.18%)
Sep 19, 2019 7.079 7.117 7.060 7.105 56,752 +0.03(+0.45%)
Sep 18, 2019 7.060 7.072 7.048 7.072 17,267 -0.03(-0.45%)
Sep 17, 2019 7.040 7.105 7.027 7.105 48,094 +0.04(+0.55%)
Sep 16, 2019 7.047 7.066 7.011 7.066 22,098 +0.01(+0.18%)
Sep 13, 2019 7.015 7.085 7.015 7.053 36,739 +0.01(+0.18%)
Sep 12, 2019 7.060 7.075 7.002 7.040 53,187 +0.01(+0.18%)
Sep 11, 2019 7.027 7.084 7.015 7.027 73,247 -0.03(-0.36%)
Sep 10, 2019 7.008 7.053 7.008 7.053 28,983 +0.03(+0.36%)
Sep 09, 2019 7.015 7.040 6.989 7.027 85,292 -0.01(-0.18%)
Sep 06, 2019 7.053 7.053 7.000 7.040 41,869 +0.00(+0.00%)
Sep 05, 2019 7.059 7.094 7.008 7.040 103,250 -0.01(-0.09%)
Sep 04, 2019 6.951 7.072 6.951 7.047 123,828 +0.11(+1.56%)
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.