PCM Fund, Inc. (NY: PCM )

10.06 +0.02 (+0.21%)
Streaming Delayed Price Updated: 9:59 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 10.07 10.13 10.04 10.04 4,289 -0.08(-0.76%)
Aug 04, 2022 9.980 10.13 9.980 10.12 10,763 +0.13(+1.35%)
Aug 03, 2022 9.900 10.11 9.850 9.985 19,704 +0.12(+1.27%)
Aug 02, 2022 9.820 9.887 9.652 9.860 19,846 +0.00(+0.00%)
Aug 01, 2022 9.740 9.870 9.700 9.860 18,056 +0.14(+1.44%)
Jul 29, 2022 9.550 9.740 9.550 9.720 9,616 -0.01(-0.10%)
Jul 28, 2022 9.260 9.730 9.260 9.730 14,678 +0.47(+5.08%)
Jul 27, 2022 9.310 9.370 9.177 9.260 15,483 +0.00(+0.00%)
Jul 26, 2022 9.260 9.449 9.190 9.260 53,178 +0.08(+0.87%)
Jul 25, 2022 9.150 9.290 9.150 9.180 7,337 +0.03(+0.33%)
Jul 22, 2022 9.250 9.250 9.100 9.150 7,451 -0.03(-0.33%)
Jul 21, 2022 9.190 9.250 9.100 9.180 3,348 +0.04(+0.44%)
Jul 20, 2022 9.270 9.270 9.110 9.140 22,286 -0.10(-1.08%)
Jul 19, 2022 9.400 9.400 9.200 9.240 18,911 -0.06(-0.65%)
Jul 18, 2022 9.360 9.410 9.222 9.300 154,066 -0.07(-0.75%)
Jul 15, 2022 9.430 9.450 9.340 9.370 6,138 -0.02(-0.21%)
Jul 14, 2022 9.390 9.518 9.390 9.390 13,424 -0.01(-0.11%)
Jul 13, 2022 9.380 9.608 9.380 9.400 15,889 -0.05(-0.50%)
Jul 12, 2022 9.390 9.510 9.380 9.447 5,852 +0.04(+0.40%)
Jul 11, 2022 9.410 9.490 9.380 9.410 18,288 -0.04(-0.42%)
Jul 08, 2022 9.490 9.570 9.400 9.450 43,043 -0.24(-2.48%)
Jul 07, 2022 9.700 9.700 9.510 9.690 16,659 +0.08(+0.83%)
Jul 06, 2022 9.630 9.730 9.580 9.610 9,142 +0.10(+1.05%)
Jul 05, 2022 9.390 9.610 9.390 9.510 31,956 +0.19(+2.04%)
Jul 01, 2022 9.250 9.360 9.130 9.320 18,521 +0.07(+0.76%)
Jun 30, 2022 9.130 9.330 9.130 9.250 8,262 +0.11(+1.20%)
Jun 29, 2022 9.190 9.280 9.110 9.140 12,189 -0.09(-0.98%)
Jun 28, 2022 9.230 9.330 9.200 9.230 20,393 +0.09(+0.98%)
Jun 27, 2022 9.060 9.171 9.060 9.140 9,248 +0.08(+0.88%)
Jun 24, 2022 8.980 9.190 8.880 9.060 10,130 +0.18(+2.03%)
Jun 23, 2022 8.810 8.950 8.780 8.880 17,617 +0.10(+1.14%)
Jun 22, 2022 8.850 8.870 8.692 8.780 35,106 -0.13(-1.48%)
Jun 21, 2022 8.820 8.980 8.810 8.912 21,530 +0.11(+1.22%)
Jun 17, 2022 9.142 9.142 8.700 8.805 52,220 -0.25(-2.71%)
Jun 16, 2022 9.490 9.490 9.000 9.050 59,213 -0.44(-4.65%)
Jun 15, 2022 9.885 9.885 9.280 9.492 36,369 -0.31(-3.14%)
Jun 14, 2022 9.873 9.925 9.760 9.800 8,629 +0.00(+0.00%)
Jun 13, 2022 9.990 10.05 9.785 9.800 24,997 -0.29(-2.89%)
Jun 10, 2022 10.00 10.17 9.876 10.09 19,908 -0.13(-1.25%)
Jun 09, 2022 10.18 10.39 10.17 10.22 14,677 +0.04(+0.39%)
Jun 08, 2022 10.13 10.20 10.13 10.18 9,232 +0.01(+0.10%)
Jun 07, 2022 10.18 10.21 10.13 10.17 12,349 -0.02(-0.20%)
Jun 06, 2022 10.14 10.21 10.12 10.19 14,146 +0.11(+1.09%)
Jun 03, 2022 10.10 10.15 10.05 10.08 14,506 +0.02(+0.20%)
Jun 02, 2022 10.21 10.21 10.06 10.06 26,850 -0.05(-0.49%)
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.