PCM Fund, Inc. (NY: PCM )

8.723 -0.187 (-2.10%)
Streaming Delayed Price Updated: 9:58 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.898 8.898 8.806 8.865 38,238 -0.02(-0.28%)
Nov 27, 2020 8.741 8.919 8.592 8.890 39,143 +0.26(+2.97%)
Nov 25, 2020 8.426 8.650 8.426 8.633 41,801 +0.12(+1.36%)
Nov 24, 2020 8.575 8.575 8.508 8.517 29,495 +0.00(+0.00%)
Nov 23, 2020 8.451 8.526 8.426 8.517 33,922 +0.12(+1.48%)
Nov 20, 2020 8.426 8.517 8.377 8.393 49,291 -0.04(-0.49%)
Nov 19, 2020 8.360 8.435 8.360 8.435 16,457 +0.10(+1.19%)
Nov 18, 2020 8.377 8.401 8.335 8.335 21,706 -0.02(-0.20%)
Nov 17, 2020 8.344 8.360 8.315 8.352 18,190 +0.07(+0.80%)
Nov 16, 2020 8.302 8.344 8.252 8.286 31,713 +0.04(+0.50%)
Nov 13, 2020 8.252 8.300 8.228 8.244 22,108 +0.02(+0.20%)
Nov 12, 2020 8.236 8.252 8.212 8.228 9,095 -0.01(-0.10%)
Nov 11, 2020 8.188 8.274 8.178 8.236 32,794 +0.04(+0.50%)
Nov 10, 2020 8.161 8.252 8.137 8.195 30,322 -0.02(-0.30%)
Nov 09, 2020 8.246 8.285 8.129 8.219 56,948 +0.10(+1.21%)
Nov 06, 2020 8.154 8.178 8.072 8.121 39,214 -0.05(-0.60%)
Nov 05, 2020 8.113 8.228 8.113 8.170 56,430 +0.04(+0.51%)
Nov 04, 2020 8.154 8.162 8.088 8.129 33,169 +0.07(+0.92%)
Nov 03, 2020 8.072 8.104 8.055 8.055 46,162 -0.02(-0.20%)
Nov 02, 2020 8.080 8.113 8.014 8.072 31,127 +0.08(+1.03%)
Oct 30, 2020 8.051 8.051 7.989 7.989 20,825 -0.07(-0.82%)
Oct 29, 2020 8.006 8.145 7.981 8.055 30,307 +0.09(+1.13%)
Oct 28, 2020 8.010 8.010 7.940 7.965 29,243 -0.07(-0.92%)
Oct 27, 2020 8.072 8.088 8.039 8.039 26,412 -0.07(-0.91%)
Oct 26, 2020 8.104 8.113 8.063 8.113 11,270 +0.02(+0.20%)
Oct 23, 2020 8.285 8.285 7.965 8.096 41,285 -0.19(-2.28%)
Oct 22, 2020 8.106 8.285 8.106 8.285 20,203 +0.15(+1.82%)
Oct 21, 2020 8.137 8.178 8.096 8.137 20,427 +0.04(+0.51%)
Oct 20, 2020 8.145 8.178 8.088 8.096 19,070 -0.01(-0.10%)
Oct 19, 2020 8.080 8.129 8.080 8.104 27,120 +0.02(+0.30%)
Oct 16, 2020 8.145 8.186 8.072 8.080 36,779 -0.12(-1.50%)
Oct 15, 2020 8.088 8.203 8.073 8.203 35,964 +0.11(+1.39%)
Oct 14, 2020 8.104 8.121 8.063 8.090 27,763 -0.02(-0.27%)
Oct 13, 2020 8.203 8.246 8.109 8.113 25,744 -0.10(-1.25%)
Oct 12, 2020 8.187 8.252 8.174 8.215 22,777 -0.01(-0.15%)
Oct 09, 2020 8.326 8.326 8.211 8.228 34,587 -0.07(-0.79%)
Oct 08, 2020 8.391 8.415 8.204 8.293 48,687 -0.10(-1.17%)
Oct 07, 2020 8.407 8.432 8.350 8.391 39,812 -0.05(-0.58%)
Oct 06, 2020 8.367 8.440 8.367 8.440 25,773 +0.03(+0.39%)
Oct 05, 2020 8.383 8.415 8.345 8.407 66,776 +0.03(+0.39%)
Oct 02, 2020 8.277 8.415 8.179 8.375 22,954 +0.02(+0.19%)
Oct 01, 2020 8.293 8.440 8.253 8.358 33,820 +0.11(+1.38%)
Sep 30, 2020 8.204 8.244 8.130 8.244 17,270 +0.04(+0.50%)
Sep 29, 2020 8.204 8.204 8.098 8.204 27,148 +0.05(+0.60%)
Sep 28, 2020 8.090 8.165 8.037 8.155 33,923 +0.09(+1.11%)
Sep 25, 2020 8.065 8.065 7.886 8.065 48,609 +0.00(+0.00%)
Sep 24, 2020 8.016 8.065 7.976 8.065 16,625 +0.03(+0.41%)
Sep 23, 2020 8.098 8.106 8.016 8.033 37,543 -0.01(-0.10%)
Sep 22, 2020 7.984 8.179 7.976 8.041 38,666 +0.10(+1.23%)
Sep 21, 2020 7.943 7.984 7.878 7.943 40,032 -0.09(-1.12%)
Sep 18, 2020 8.147 8.147 7.943 8.033 26,759 -0.10(-1.20%)
Sep 17, 2020 8.065 8.130 8.065 8.130 11,811 +0.02(+0.30%)
Sep 16, 2020 8.122 8.147 8.033 8.106 20,633 -0.02(-0.20%)
Sep 15, 2020 8.155 8.167 8.016 8.122 17,802 -0.01(-0.10%)
Sep 14, 2020 8.098 8.204 8.057 8.130 36,455 +0.05(+0.60%)
Sep 11, 2020 8.098 8.106 8.065 8.081 16,080 +0.02(+0.20%)
Sep 10, 2020 7.935 8.098 7.878 8.065 27,352 +0.10(+1.23%)
Sep 09, 2020 8.024 8.032 7.951 7.967 30,746 -0.03(-0.40%)
Sep 08, 2020 8.089 8.137 7.984 8.000 51,163 -0.07(-0.90%)
Sep 04, 2020 8.032 8.283 7.984 8.072 26,235 +0.11(+1.42%)
Sep 03, 2020 8.153 8.202 7.838 7.959 88,272 -0.21(-2.57%)
Sep 02, 2020 8.258 8.258 8.169 8.169 73,961 -0.11(-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.