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 (%)
Jun 30, 2021 8.821 8.870 8.617 8.661 44,303 -0.11(-1.25%)
Jun 29, 2021 8.829 8.843 8.709 8.770 27,621 -0.01(-0.08%)
Jun 28, 2021 8.696 8.880 8.696 8.778 52,067 +0.07(+0.75%)
Jun 25, 2021 8.654 8.770 8.654 8.712 39,660 +0.03(+0.34%)
Jun 24, 2021 8.741 8.756 8.668 8.683 28,141 +0.01(+0.08%)
Jun 23, 2021 8.690 8.727 8.675 8.675 24,294 +0.02(+0.25%)
Jun 22, 2021 8.632 8.714 8.595 8.654 26,571 +0.03(+0.34%)
Jun 21, 2021 8.610 8.632 8.610 8.624 29,652 +0.01(+0.17%)
Jun 18, 2021 8.581 8.646 8.556 8.610 23,448 +0.04(+0.43%)
Jun 17, 2021 8.588 8.610 8.524 8.573 14,698 -0.07(-0.84%)
Jun 16, 2021 8.508 8.646 8.471 8.646 64,857 +0.12(+1.46%)
Jun 15, 2021 8.566 8.595 8.466 8.522 30,190 -0.05(-0.60%)
Jun 14, 2021 8.551 8.661 8.551 8.573 14,971 +0.03(+0.34%)
Jun 11, 2021 8.610 8.667 8.537 8.544 44,491 -0.08(-0.93%)
Jun 10, 2021 8.617 8.675 8.605 8.624 17,444 -0.02(-0.25%)
Jun 09, 2021 8.632 8.646 8.530 8.646 55,804 +0.04(+0.42%)
Jun 08, 2021 8.494 8.632 8.480 8.610 77,538 +0.09(+1.02%)
Jun 07, 2021 8.567 8.574 8.487 8.523 60,220 -0.02(-0.25%)
Jun 04, 2021 8.719 8.719 8.523 8.545 40,553 -0.11(-1.26%)
Jun 03, 2021 8.617 8.661 8.530 8.654 56,419 +0.08(+0.93%)
Jun 02, 2021 8.552 8.625 8.494 8.574 42,173 -0.10(-1.17%)
Jun 01, 2021 8.559 8.675 8.226 8.675 48,854 +0.15(+1.79%)
May 28, 2021 8.429 8.544 8.429 8.523 34,315 +0.09(+1.12%)
May 27, 2021 8.603 8.603 8.414 8.429 18,836 -0.12(-1.44%)
May 26, 2021 8.625 8.625 8.490 8.552 29,414 -0.09(-1.01%)
May 25, 2021 8.516 8.639 8.487 8.639 36,310 +0.17(+2.05%)
May 24, 2021 8.465 8.552 8.465 8.465 16,495 +0.00(+0.00%)
May 21, 2021 8.465 8.516 8.429 8.465 20,843 +0.04(+0.52%)
May 20, 2021 8.422 8.472 8.356 8.422 26,298 +0.05(+0.61%)
May 19, 2021 8.306 8.371 8.274 8.371 18,904 +0.01(+0.09%)
May 18, 2021 8.335 8.364 8.233 8.364 24,249 +0.12(+1.41%)
May 17, 2021 8.255 8.364 8.175 8.248 70,044 +0.02(+0.26%)
May 14, 2021 8.182 8.291 8.161 8.226 12,994 +0.04(+0.44%)
May 13, 2021 8.074 8.242 8.074 8.190 19,973 +0.12(+1.44%)
May 12, 2021 8.480 8.480 8.037 8.074 79,953 -0.44(-5.19%)
May 11, 2021 8.638 8.688 8.451 8.516 65,981 -0.14(-1.58%)
May 10, 2021 8.703 9.192 8.617 8.653 120,083 +0.09(+1.09%)
May 07, 2021 8.588 8.588 8.513 8.559 23,058 +0.01(+0.17%)
May 06, 2021 8.552 8.559 8.523 8.545 48,153 +0.02(+0.25%)
May 05, 2021 8.494 8.552 8.487 8.523 31,528 +0.04(+0.42%)
May 04, 2021 8.458 8.530 8.401 8.487 52,936 +0.05(+0.60%)
May 03, 2021 8.451 8.473 8.380 8.437 29,114 +0.06(+0.69%)
Apr 30, 2021 8.422 8.473 8.307 8.379 51,677 -0.08(-0.98%)
Apr 29, 2021 8.473 8.473 8.444 8.462 18,057 -0.01(-0.13%)
Apr 28, 2021 8.420 8.494 8.419 8.473 18,481 +0.04(+0.51%)
Apr 27, 2021 8.408 8.451 8.401 8.429 16,363 +0.04(+0.45%)
Apr 26, 2021 8.365 8.444 8.339 8.392 31,469 +0.03(+0.32%)
Apr 23, 2021 8.408 8.437 8.329 8.365 45,009 -0.01(-0.09%)
Apr 22, 2021 8.314 8.408 8.278 8.372 50,370 +0.05(+0.61%)
Apr 21, 2021 8.401 8.433 8.300 8.321 41,605 -0.09(-1.03%)
Apr 20, 2021 8.444 8.444 8.401 8.408 22,128 -0.04(-0.51%)
Apr 19, 2021 8.422 8.501 8.415 8.451 56,015 +0.03(+0.34%)
Apr 16, 2021 8.343 8.473 8.343 8.422 46,954 +0.06(+0.78%)
Apr 15, 2021 8.343 8.357 8.300 8.357 20,165 +0.03(+0.35%)
Apr 14, 2021 8.386 8.401 8.314 8.329 33,469 -0.03(-0.34%)
Apr 13, 2021 8.321 8.357 8.314 8.357 17,988 +0.04(+0.43%)
Apr 12, 2021 8.350 8.393 8.293 8.321 69,711 -0.14(-1.62%)
Apr 09, 2021 8.415 8.494 8.379 8.458 14,725 +0.01(+0.17%)
Apr 08, 2021 8.344 8.473 8.344 8.444 23,405 +0.08(+0.94%)
Apr 07, 2021 8.351 8.458 8.301 8.365 25,094 +0.05(+0.60%)
Apr 06, 2021 8.329 8.329 8.287 8.315 24,477 -0.04(-0.43%)
Apr 05, 2021 8.251 8.351 8.236 8.351 45,819 +0.10(+1.21%)
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.