PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.469 7.469 7.391 7.441 45,556 -0.02(-0.28%)
Nov 27, 2020 7.337 7.486 7.212 7.462 46,634 +0.22(+2.97%)
Nov 25, 2020 7.073 7.260 7.073 7.246 49,800 +0.10(+1.36%)
Nov 24, 2020 7.198 7.198 7.141 7.149 35,139 +0.00(+0.00%)
Nov 23, 2020 7.094 7.156 7.073 7.149 40,414 +0.10(+1.48%)
Nov 20, 2020 7.073 7.149 7.031 7.045 58,724 -0.03(-0.49%)
Nov 19, 2020 7.017 7.080 7.017 7.080 19,606 +0.08(+1.19%)
Nov 18, 2020 7.031 7.052 6.996 6.996 25,860 -0.01(-0.20%)
Nov 17, 2020 7.003 7.017 6.979 7.010 21,671 +0.06(+0.80%)
Nov 16, 2020 6.969 7.003 6.927 6.955 37,782 +0.03(+0.50%)
Nov 13, 2020 6.927 6.967 6.906 6.920 26,339 +0.01(+0.20%)
Nov 12, 2020 6.913 6.927 6.893 6.906 10,836 -0.01(-0.10%)
Nov 11, 2020 6.873 6.945 6.864 6.913 39,070 +0.03(+0.51%)
Nov 10, 2020 6.850 6.927 6.830 6.878 36,125 -0.02(-0.30%)
Nov 09, 2020 6.922 6.954 6.823 6.899 67,846 +0.08(+1.21%)
Nov 06, 2020 6.844 6.865 6.775 6.816 46,719 -0.04(-0.60%)
Nov 05, 2020 6.809 6.906 6.809 6.858 67,230 +0.03(+0.51%)
Nov 04, 2020 6.844 6.851 6.789 6.823 39,517 +0.06(+0.92%)
Nov 03, 2020 6.775 6.803 6.761 6.761 54,997 -0.01(-0.20%)
Nov 02, 2020 6.782 6.809 6.727 6.775 37,084 +0.07(+1.03%)
Oct 30, 2020 6.757 6.757 6.705 6.706 24,810 -0.06(-0.82%)
Oct 29, 2020 6.720 6.837 6.699 6.761 36,107 +0.08(+1.13%)
Oct 28, 2020 6.723 6.723 6.665 6.685 34,839 -0.06(-0.92%)
Oct 27, 2020 6.775 6.789 6.747 6.747 31,467 -0.06(-0.91%)
Oct 26, 2020 6.803 6.809 6.768 6.809 13,426 +0.01(+0.20%)
Oct 23, 2020 6.954 6.954 6.685 6.796 49,186 -0.16(-2.28%)
Oct 22, 2020 6.804 6.954 6.804 6.954 24,069 +0.12(+1.82%)
Oct 21, 2020 6.830 6.865 6.796 6.830 24,336 +0.03(+0.51%)
Oct 20, 2020 6.837 6.864 6.789 6.796 22,720 -0.01(-0.10%)
Oct 19, 2020 6.782 6.823 6.782 6.803 32,310 +0.02(+0.30%)
Oct 16, 2020 6.837 6.871 6.775 6.782 43,817 -0.10(-1.50%)
Oct 15, 2020 6.789 6.885 6.776 6.885 42,847 +0.09(+1.39%)
Oct 14, 2020 6.803 6.816 6.768 6.791 33,076 -0.02(-0.27%)
Oct 13, 2020 6.885 6.922 6.806 6.809 30,671 -0.09(-1.25%)
Oct 12, 2020 6.871 6.927 6.861 6.896 27,136 -0.01(-0.15%)
Oct 09, 2020 6.989 6.989 6.892 6.906 41,206 -0.06(-0.79%)
Oct 08, 2020 7.043 7.064 6.886 6.961 58,005 -0.08(-1.17%)
Oct 07, 2020 7.057 7.077 7.009 7.043 47,432 -0.04(-0.58%)
Oct 06, 2020 7.023 7.084 7.023 7.084 30,706 +0.03(+0.39%)
Oct 05, 2020 7.036 7.064 7.005 7.057 79,555 +0.03(+0.39%)
Oct 02, 2020 6.947 7.064 6.865 7.029 27,347 +0.01(+0.19%)
Oct 01, 2020 6.961 7.084 6.927 7.016 40,292 +0.10(+1.38%)
Sep 30, 2020 6.886 6.920 6.824 6.920 20,576 +0.03(+0.50%)
Sep 29, 2020 6.886 6.886 6.797 6.886 32,344 +0.04(+0.60%)
Sep 28, 2020 6.790 6.854 6.746 6.845 40,415 +0.08(+1.11%)
Sep 25, 2020 6.770 6.770 6.619 6.770 57,911 +0.00(+0.00%)
Sep 24, 2020 6.729 6.770 6.694 6.770 19,807 +0.03(+0.41%)
Sep 23, 2020 6.797 6.804 6.729 6.742 44,728 -0.01(-0.10%)
Sep 22, 2020 6.701 6.865 6.694 6.749 46,066 +0.08(+1.23%)
Sep 21, 2020 6.667 6.701 6.612 6.667 47,693 -0.08(-1.12%)
Sep 18, 2020 6.838 6.838 6.667 6.742 31,880 -0.08(-1.20%)
Sep 17, 2020 6.770 6.824 6.770 6.824 14,071 +0.02(+0.30%)
Sep 16, 2020 6.817 6.838 6.742 6.804 24,581 -0.01(-0.20%)
Sep 15, 2020 6.845 6.855 6.729 6.817 21,209 -0.01(-0.10%)
Sep 14, 2020 6.797 6.886 6.763 6.824 43,432 +0.04(+0.60%)
Sep 11, 2020 6.797 6.804 6.770 6.783 19,157 +0.01(+0.20%)
Sep 10, 2020 6.660 6.797 6.612 6.770 32,587 +0.08(+1.23%)
Sep 09, 2020 6.735 6.742 6.674 6.688 36,631 -0.03(-0.40%)
Sep 08, 2020 6.789 6.830 6.701 6.715 60,955 -0.06(-0.90%)
Sep 04, 2020 6.742 6.952 6.701 6.776 31,256 +0.09(+1.42%)
Sep 03, 2020 6.844 6.884 6.579 6.681 105,166 -0.18(-2.57%)
Sep 02, 2020 6.932 6.932 6.857 6.857 88,116 -0.09(-1.37%)
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.