PCM Fund, Inc. (NY: PCM )

8.260 +0.040 (+0.49%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.511 7.539 7.511 7.519 32,769 -0.02(-0.26%)
Dec 30, 2019 7.499 7.539 7.499 7.539 36,674 +0.04(+0.52%)
Dec 27, 2019 7.480 7.499 7.473 7.499 19,661 +0.01(+0.18%)
Dec 26, 2019 7.466 7.499 7.453 7.486 22,625 -0.01(-0.17%)
Dec 24, 2019 7.512 7.512 7.453 7.499 39,018 -0.01(-0.17%)
Dec 23, 2019 7.539 7.539 7.493 7.512 44,262 -0.03(-0.35%)
Dec 20, 2019 7.480 7.539 7.434 7.539 49,382 +0.10(+1.41%)
Dec 19, 2019 7.427 7.468 7.421 7.434 32,699 -0.01(-0.18%)
Dec 18, 2019 7.421 7.447 7.394 7.447 65,225 +0.00(+0.00%)
Dec 17, 2019 7.434 7.460 7.434 7.447 25,442 +0.01(+0.09%)
Dec 16, 2019 7.453 7.512 7.401 7.440 56,166 -0.01(-0.18%)
Dec 13, 2019 7.401 7.460 7.388 7.453 50,449 +0.00(+0.00%)
Dec 12, 2019 7.539 7.539 7.421 7.453 40,545 -0.07(-0.87%)
Dec 11, 2019 7.512 7.552 7.480 7.519 51,304 +0.02(+0.26%)
Dec 10, 2019 7.499 7.519 7.467 7.499 36,335 -0.02(-0.26%)
Dec 09, 2019 7.564 7.597 7.519 7.519 59,162 -0.08(-1.03%)
Dec 06, 2019 7.610 7.617 7.571 7.597 22,254 +0.07(+0.95%)
Dec 05, 2019 7.584 7.590 7.525 7.525 22,850 -0.02(-0.26%)
Dec 04, 2019 7.577 7.623 7.506 7.545 56,318 -0.03(-0.43%)
Dec 03, 2019 7.617 7.643 7.558 7.577 61,916 -0.04(-0.51%)
Dec 02, 2019 7.610 7.617 7.571 7.617 48,794 +0.05(+0.69%)
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%)
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.