PCM Fund, Inc. (NY: PCM )

9.960 -0.050 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.460 9.480 9.410 9.410 23,800 -0.04(-0.42%)
Jul 30, 2020 9.430 9.482 9.380 9.450 31,395 +0.07(+0.75%)
Jul 29, 2020 9.400 9.460 9.330 9.380 27,489 +0.04(+0.43%)
Jul 28, 2020 9.310 9.450 9.310 9.340 10,406 -0.02(-0.21%)
Jul 27, 2020 9.570 9.570 9.290 9.360 55,312 -0.12(-1.27%)
Jul 24, 2020 9.560 9.610 9.480 9.480 31,600 -0.03(-0.32%)
Jul 23, 2020 9.550 9.650 9.470 9.510 18,894 -0.04(-0.42%)
Jul 22, 2020 9.700 9.700 9.400 9.550 53,136 -0.15(-1.55%)
Jul 21, 2020 9.600 9.750 9.510 9.700 39,101 +0.17(+1.84%)
Jul 20, 2020 9.740 9.740 9.370 9.525 84,761 -0.16(-1.70%)
Jul 17, 2020 9.370 9.690 9.370 9.690 42,800 +0.35(+3.75%)
Jul 16, 2020 9.400 9.410 9.280 9.340 17,531 -0.04(-0.43%)
Jul 15, 2020 9.320 9.420 9.320 9.380 18,457 +0.06(+0.64%)
Jul 14, 2020 9.360 9.410 9.300 9.320 30,148 -0.07(-0.75%)
Jul 13, 2020 9.450 9.470 9.360 9.390 55,114 -0.05(-0.53%)
Jul 10, 2020 9.470 9.470 9.270 9.440 25,000 -0.11(-1.15%)
Jul 09, 2020 9.760 9.840 9.280 9.550 30,085 -0.15(-1.55%)
Jul 08, 2020 9.690 9.715 9.652 9.700 13,610 +0.07(+0.73%)
Jul 07, 2020 9.600 9.720 9.480 9.630 45,600 +0.00(+0.00%)
Jul 06, 2020 9.540 9.650 9.520 9.630 42,010 +0.10(+1.05%)
Jul 02, 2020 9.650 9.900 9.370 9.530 65,500 -0.10(-1.04%)
Jul 01, 2020 9.480 9.720 9.420 9.630 24,347 +0.21(+2.23%)
Jun 30, 2020 9.300 9.480 9.260 9.420 14,962 +0.17(+1.84%)
Jun 29, 2020 9.190 9.290 9.100 9.250 58,525 +0.06(+0.65%)
Jun 26, 2020 9.260 9.340 9.180 9.190 25,800 -0.15(-1.61%)
Jun 25, 2020 9.290 9.392 9.262 9.340 24,981 -0.06(-0.64%)
Jun 24, 2020 9.610 9.620 9.330 9.400 55,626 -0.24(-2.49%)
Jun 23, 2020 9.630 9.680 9.620 9.640 14,706 -0.06(-0.62%)
Jun 22, 2020 9.740 9.740 9.630 9.700 17,658 -0.02(-0.21%)
Jun 19, 2020 9.910 9.910 9.600 9.720 38,300 -0.05(-0.56%)
Jun 18, 2020 9.700 9.810 9.620 9.775 17,263 +0.04(+0.46%)
Jun 17, 2020 9.950 9.950 9.668 9.730 17,722 -0.06(-0.61%)
Jun 16, 2020 9.690 9.829 9.498 9.790 29,748 +0.35(+3.71%)
Jun 15, 2020 9.210 9.510 9.210 9.440 20,261 -0.03(-0.32%)
Jun 12, 2020 9.380 9.710 9.280 9.470 24,800 +0.39(+4.30%)
Jun 11, 2020 9.670 9.730 8.900 9.080 94,179 -0.83(-8.38%)
Jun 10, 2020 10.03 10.03 9.790 9.910 27,869 -0.11(-1.10%)
Jun 09, 2020 10.00 10.08 9.990 10.02 52,283 +0.02(+0.20%)
Jun 08, 2020 10.01 10.09 10.00 10.00 34,622 +0.02(+0.20%)
Jun 05, 2020 9.920 10.13 9.920 9.980 26,800 +0.23(+2.36%)
Jun 04, 2020 9.820 9.870 9.540 9.750 66,534 -0.07(-0.71%)
Jun 03, 2020 9.580 9.849 9.580 9.820 46,284 +0.26(+2.72%)
Jun 02, 2020 9.500 9.600 9.460 9.560 36,376 +0.10(+1.06%)
Jun 01, 2020 9.410 9.636 9.350 9.460 13,953 +0.11(+1.18%)
May 29, 2020 9.350 9.350 9.280 9.350 28,200 +0.02(+0.21%)
May 28, 2020 9.300 9.350 9.250 9.330 18,967 +0.07(+0.76%)
May 27, 2020 9.190 9.300 9.160 9.260 39,591 +0.16(+1.76%)
May 26, 2020 9.020 9.355 8.951 9.100 74,283 +0.25(+2.82%)
May 22, 2020 8.885 8.953 8.830 8.850 16,300 -0.01(-0.11%)
May 21, 2020 8.910 9.020 8.850 8.860 16,739 -0.04(-0.45%)
May 20, 2020 8.690 9.100 8.690 8.900 34,328 +0.23(+2.62%)
May 19, 2020 8.800 8.820 8.670 8.673 6,266 -0.09(-0.99%)
May 18, 2020 8.720 8.840 8.560 8.760 48,714 +0.26(+3.06%)
May 15, 2020 8.170 8.500 8.123 8.500 22,100 +0.17(+2.04%)
May 14, 2020 8.410 8.454 8.250 8.330 37,277 -0.24(-2.80%)
May 13, 2020 9.000 9.075 8.250 8.570 81,859 -0.43(-4.78%)
May 12, 2020 8.900 9.070 8.900 9.000 27,847 +0.15(+1.69%)
May 11, 2020 8.900 8.990 8.830 8.850 37,804 -0.13(-1.45%)
May 08, 2020 8.950 9.070 8.900 8.980 33,900 -0.02(-0.22%)
May 07, 2020 9.240 9.250 8.810 9.000 82,347 -0.10(-1.10%)
May 06, 2020 9.350 9.385 8.900 9.100 71,534 -0.25(-2.67%)
May 05, 2020 9.280 9.434 9.125 9.350 48,690 +0.21(+2.30%)
May 04, 2020 9.060 9.410 9.000 9.140 102,656 +0.07(+0.77%)
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.