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 (%)
Jun 28, 2019 6.875 6.923 6.875 6.899 34,293 +0.01(+0.18%)
Jun 27, 2019 6.899 6.942 6.862 6.887 55,097 +0.01(+0.09%)
Jun 26, 2019 6.875 6.899 6.875 6.881 42,460 +0.01(+0.18%)
Jun 25, 2019 6.935 6.935 6.868 6.868 77,570 -0.02(-0.35%)
Jun 24, 2019 6.954 6.954 6.869 6.893 34,769 -0.02(-0.26%)
Jun 21, 2019 6.887 6.942 6.875 6.911 44,794 +0.02(+0.27%)
Jun 20, 2019 6.996 6.996 6.859 6.893 110,003 -0.07(-1.05%)
Jun 19, 2019 6.990 6.990 6.930 6.966 31,988 -0.03(-0.44%)
Jun 18, 2019 7.003 7.006 6.978 6.996 34,108 -0.01(-0.09%)
Jun 17, 2019 6.964 7.067 6.964 7.003 42,583 +0.02(+0.35%)
Jun 14, 2019 7.015 7.021 6.960 6.978 33,637 -0.04(-0.61%)
Jun 13, 2019 7.082 7.115 7.012 7.021 16,190 -0.07(-1.03%)
Jun 12, 2019 6.972 7.094 6.972 7.094 34,759 +0.07(+1.04%)
Jun 11, 2019 7.039 7.039 6.991 7.021 23,352 +0.03(+0.48%)
Jun 10, 2019 6.960 6.994 6.916 6.987 47,323 +0.03(+0.39%)
Jun 07, 2019 6.930 6.960 6.930 6.960 25,113 +0.04(+0.61%)
Jun 06, 2019 6.918 6.939 6.894 6.918 39,612 +0.01(+0.09%)
Jun 05, 2019 6.863 6.912 6.863 6.912 42,485 +0.01(+0.18%)
Jun 04, 2019 6.912 6.912 6.888 6.900 52,673 -0.01(-0.18%)
Jun 03, 2019 6.882 6.918 6.847 6.912 45,428 +0.03(+0.44%)
May 31, 2019 6.839 6.882 6.833 6.882 24,783 +0.04(+0.62%)
May 30, 2019 6.851 6.863 6.839 6.839 12,234 +0.02(+0.27%)
May 29, 2019 6.815 6.869 6.815 6.821 21,840 +0.01(+0.09%)
May 28, 2019 6.857 6.876 6.815 6.815 37,388 -0.05(-0.79%)
May 24, 2019 6.869 6.876 6.839 6.869 12,887 +0.04(+0.62%)
May 23, 2019 6.869 6.869 6.815 6.827 37,798 -0.05(-0.70%)
May 22, 2019 6.894 6.900 6.869 6.876 34,810 -0.02(-0.35%)
May 21, 2019 6.876 6.900 6.876 6.900 13,345 +0.01(+0.09%)
May 20, 2019 6.857 6.906 6.857 6.894 43,569 +0.02(+0.35%)
May 17, 2019 6.851 6.900 6.851 6.869 18,670 +0.00(+0.00%)
May 16, 2019 6.869 6.891 6.839 6.869 23,706 -0.05(-0.70%)
May 15, 2019 6.845 6.918 6.845 6.918 37,490 +0.07(+1.06%)
May 14, 2019 6.876 6.876 6.839 6.845 38,748 +0.01(+0.09%)
May 13, 2019 6.894 6.894 6.809 6.839 58,918 -0.02(-0.26%)
May 10, 2019 6.779 6.876 6.761 6.857 29,740 +0.01(+0.09%)
May 09, 2019 6.851 6.851 6.791 6.851 22,208 +0.00(+0.00%)
May 08, 2019 6.827 6.851 6.827 6.851 60,393 +0.03(+0.44%)
May 07, 2019 6.851 6.851 6.821 6.821 30,592 -0.02(-0.26%)
May 06, 2019 6.773 6.845 6.755 6.839 46,023 -0.01(-0.18%)
May 03, 2019 6.800 6.851 6.795 6.851 47,255 +0.01(+0.18%)
May 02, 2019 6.767 6.839 6.759 6.839 106,267 +0.07(+1.07%)
May 01, 2019 6.773 6.773 6.731 6.767 31,650 +0.01(+0.18%)
Apr 30, 2019 6.731 6.755 6.719 6.755 46,549 +0.02(+0.36%)
Apr 29, 2019 6.725 6.731 6.683 6.731 42,854 +0.01(+0.09%)
Apr 26, 2019 6.671 6.725 6.665 6.725 13,477 +0.00(+0.00%)
Apr 25, 2019 6.725 6.737 6.689 6.725 40,190 -0.01(-0.16%)
Apr 24, 2019 6.688 6.740 6.688 6.736 18,462 -0.00(-0.02%)
Apr 23, 2019 6.701 6.743 6.654 6.737 24,301 +0.05(+0.72%)
Apr 22, 2019 6.689 6.698 6.611 6.689 23,436 -0.01(-0.18%)
Apr 18, 2019 6.731 6.755 6.683 6.701 20,133 -0.03(-0.45%)
Apr 17, 2019 6.677 6.737 6.677 6.731 22,429 +0.03(+0.45%)
Apr 16, 2019 6.725 6.725 6.683 6.701 17,036 -0.04(-0.54%)
Apr 15, 2019 6.737 6.761 6.701 6.737 28,735 -0.01(-0.09%)
Apr 12, 2019 6.665 6.851 6.659 6.743 60,067 +0.04(+0.63%)
Apr 11, 2019 6.701 6.701 6.653 6.701 26,283 +0.05(+0.72%)
Apr 10, 2019 6.599 6.707 6.599 6.653 36,764 -0.01(-0.09%)
Apr 09, 2019 6.671 6.671 6.641 6.659 37,252 -0.02(-0.36%)
Apr 08, 2019 6.671 6.683 6.653 6.683 42,367 +0.01(+0.18%)
Apr 05, 2019 6.642 6.683 6.642 6.671 39,384 +0.01(+0.09%)
Apr 04, 2019 6.665 6.683 6.635 6.665 40,064 +0.00(+0.00%)
Apr 03, 2019 6.659 6.695 6.629 6.665 43,877 +0.02(+0.36%)
Apr 02, 2019 6.641 6.653 6.612 6.641 57,536 -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.