PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.876 6.925 6.876 6.900 34,285 +0.01(+0.18%)
Jun 27, 2019 6.900 6.943 6.864 6.888 55,085 +0.01(+0.09%)
Jun 26, 2019 6.876 6.900 6.876 6.882 42,450 +0.01(+0.18%)
Jun 25, 2019 6.937 6.937 6.870 6.870 77,553 -0.02(-0.35%)
Jun 24, 2019 6.955 6.955 6.871 6.894 34,761 -0.02(-0.26%)
Jun 21, 2019 6.888 6.943 6.876 6.913 44,784 +0.02(+0.27%)
Jun 20, 2019 6.998 6.998 6.861 6.894 109,978 -0.07(-1.05%)
Jun 19, 2019 6.992 6.992 6.932 6.968 31,980 -0.03(-0.44%)
Jun 18, 2019 7.004 7.008 6.980 6.998 34,100 -0.01(-0.09%)
Jun 17, 2019 6.966 7.068 6.966 7.004 42,573 +0.02(+0.35%)
Jun 14, 2019 7.016 7.022 6.961 6.980 33,629 -0.04(-0.61%)
Jun 13, 2019 7.083 7.117 7.013 7.022 16,186 -0.07(-1.03%)
Jun 12, 2019 6.974 7.096 6.974 7.096 34,751 +0.07(+1.04%)
Jun 11, 2019 7.041 7.041 6.992 7.022 23,347 +0.03(+0.48%)
Jun 10, 2019 6.962 6.995 6.918 6.989 47,312 +0.03(+0.39%)
Jun 07, 2019 6.932 6.962 6.932 6.962 25,108 +0.04(+0.61%)
Jun 06, 2019 6.919 6.941 6.895 6.919 39,603 +0.01(+0.09%)
Jun 05, 2019 6.865 6.913 6.865 6.913 42,475 +0.01(+0.18%)
Jun 04, 2019 6.913 6.913 6.889 6.901 52,661 -0.01(-0.18%)
Jun 03, 2019 6.883 6.919 6.849 6.913 45,417 +0.03(+0.44%)
May 31, 2019 6.841 6.883 6.835 6.883 24,777 +0.04(+0.62%)
May 30, 2019 6.853 6.865 6.841 6.841 12,232 +0.02(+0.27%)
May 29, 2019 6.817 6.871 6.817 6.823 21,835 +0.01(+0.09%)
May 28, 2019 6.859 6.877 6.817 6.817 37,379 -0.05(-0.79%)
May 24, 2019 6.871 6.877 6.841 6.871 12,884 +0.04(+0.62%)
May 23, 2019 6.871 6.871 6.817 6.829 37,789 -0.05(-0.70%)
May 22, 2019 6.895 6.901 6.871 6.877 34,803 -0.02(-0.35%)
May 21, 2019 6.877 6.901 6.877 6.901 13,342 +0.01(+0.09%)
May 20, 2019 6.859 6.907 6.859 6.895 43,559 +0.02(+0.35%)
May 17, 2019 6.853 6.901 6.853 6.871 18,666 +0.00(+0.00%)
May 16, 2019 6.871 6.892 6.841 6.871 23,700 -0.05(-0.70%)
May 15, 2019 6.847 6.919 6.846 6.919 37,482 +0.07(+1.06%)
May 14, 2019 6.877 6.877 6.841 6.847 38,739 +0.01(+0.09%)
May 13, 2019 6.895 6.895 6.811 6.841 58,905 -0.02(-0.26%)
May 10, 2019 6.780 6.877 6.762 6.859 29,733 +0.01(+0.09%)
May 09, 2019 6.853 6.853 6.793 6.853 22,203 +0.00(+0.00%)
May 08, 2019 6.829 6.853 6.829 6.853 60,379 +0.03(+0.44%)
May 07, 2019 6.853 6.853 6.823 6.823 30,585 -0.02(-0.26%)
May 06, 2019 6.775 6.847 6.757 6.841 46,013 -0.01(-0.18%)
May 03, 2019 6.801 6.853 6.796 6.853 47,244 +0.01(+0.18%)
May 02, 2019 6.769 6.841 6.761 6.841 106,243 +0.07(+1.07%)
May 01, 2019 6.775 6.775 6.733 6.769 31,643 +0.01(+0.18%)
Apr 30, 2019 6.733 6.757 6.721 6.757 46,538 +0.02(+0.36%)
Apr 29, 2019 6.727 6.733 6.685 6.733 42,844 +0.01(+0.09%)
Apr 26, 2019 6.673 6.727 6.667 6.727 13,474 +0.00(+0.00%)
Apr 25, 2019 6.727 6.739 6.691 6.727 40,180 -0.01(-0.16%)
Apr 24, 2019 6.689 6.742 6.689 6.738 18,458 -0.00(-0.02%)
Apr 23, 2019 6.703 6.745 6.656 6.739 24,295 +0.05(+0.72%)
Apr 22, 2019 6.691 6.700 6.612 6.691 23,430 -0.01(-0.18%)
Apr 18, 2019 6.733 6.757 6.685 6.703 20,128 -0.03(-0.45%)
Apr 17, 2019 6.679 6.739 6.679 6.733 22,424 +0.03(+0.45%)
Apr 16, 2019 6.727 6.727 6.685 6.703 17,032 -0.04(-0.54%)
Apr 15, 2019 6.739 6.763 6.703 6.739 28,729 -0.01(-0.09%)
Apr 12, 2019 6.667 6.853 6.661 6.745 60,053 +0.04(+0.63%)
Apr 11, 2019 6.703 6.703 6.655 6.703 26,277 +0.05(+0.72%)
Apr 10, 2019 6.600 6.709 6.600 6.655 36,755 -0.01(-0.09%)
Apr 09, 2019 6.672 6.672 6.643 6.661 37,243 -0.02(-0.36%)
Apr 08, 2019 6.672 6.684 6.655 6.684 42,357 +0.01(+0.18%)
Apr 05, 2019 6.643 6.684 6.643 6.672 39,375 +0.01(+0.09%)
Apr 04, 2019 6.666 6.684 6.637 6.666 40,055 +0.00(+0.00%)
Apr 03, 2019 6.661 6.696 6.631 6.666 43,867 +0.02(+0.36%)
Apr 02, 2019 6.643 6.655 6.613 6.643 57,523 -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.