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 (%)
Feb 28, 2018 6.197 6.224 6.167 6.170 59,416 -0.01(-0.18%)
Feb 27, 2018 6.213 6.224 6.164 6.181 80,814 -0.01(-0.17%)
Feb 26, 2018 6.208 6.208 6.148 6.192 99,699 +0.03(+0.44%)
Feb 23, 2018 6.170 6.197 6.083 6.165 181,833 +0.02(+0.35%)
Feb 22, 2018 6.094 6.154 6.067 6.143 199,995 +0.15(+2.54%)
Feb 21, 2018 5.969 6.039 5.925 5.990 244,846 +0.07(+1.19%)
Feb 20, 2018 5.925 6.029 5.920 5.920 203,748 +0.02(+0.37%)
Feb 16, 2018 5.898 5.898 5.898 0 +0.09(+1.59%)
Feb 15, 2018 5.833 5.833 5.768 5.806 71,596 -0.01(-0.19%)
Feb 14, 2018 5.833 5.833 5.798 5.817 60,362 +0.01(+0.09%)
Feb 13, 2018 5.822 5.822 5.768 5.811 32,827 +0.01(+0.10%)
Feb 12, 2018 5.773 5.822 5.750 5.806 69,602 +0.06(+1.04%)
Feb 09, 2018 5.789 5.844 5.643 5.746 159,250 -0.03(-0.56%)
Feb 08, 2018 5.800 5.849 5.773 5.779 98,882 +0.01(+0.09%)
Feb 07, 2018 5.665 5.816 5.664 5.773 132,115 +0.11(+1.91%)
Feb 06, 2018 5.633 5.681 5.476 5.665 163,323 +0.05(+0.96%)
Feb 05, 2018 5.757 5.764 5.617 5.611 182,756 -0.11(-1.89%)
Feb 02, 2018 5.708 5.735 5.708 5.719 71,753 +0.01(+0.19%)
Feb 01, 2018 5.735 5.737 5.677 5.708 110,777 -0.01(-0.19%)
Jan 31, 2018 5.746 5.773 5.677 5.719 101,513 -0.03(-0.47%)
Jan 30, 2018 5.811 5.811 5.811 5.746 161,525 -0.09(-1.48%)
Jan 29, 2018 5.913 5.930 5.811 5.832 158,495 -0.10(-1.64%)
Jan 26, 2018 5.935 5.962 5.919 5.930 30,440 +0.01(+0.18%)
Jan 25, 2018 5.919 5.972 5.897 5.919 72,049 -0.01(-0.09%)
Jan 24, 2018 6.043 6.070 5.886 5.924 166,643 -0.09(-1.42%)
Jan 23, 2018 5.926 6.027 5.926 6.009 113,844 +0.10(+1.71%)
Jan 22, 2018 5.924 5.935 5.762 5.908 141,060 +0.01(+0.18%)
Jan 19, 2018 5.930 5.930 5.865 5.897 128,251 -0.03(-0.55%)
Jan 18, 2018 5.935 5.973 5.919 5.930 83,715 -0.03(-0.45%)
Jan 17, 2018 5.924 5.978 5.924 5.957 151,482 -0.02(-0.27%)
Jan 16, 2018 5.989 6.048 5.919 5.973 196,459 -0.03(-0.54%)
Jan 12, 2018 6.005 6.005 6.005 0 -0.15(-2.37%)
Jan 11, 2018 6.124 6.162 6.124 6.151 32,638 +0.02(+0.30%)
Jan 10, 2018 6.108 6.140 6.077 6.132 48,951 -0.00(-0.04%)
Jan 09, 2018 6.135 6.135 6.092 6.134 100,487 -0.04(-0.70%)
Jan 08, 2018 6.199 6.236 6.177 6.177 140,072 -0.06(-1.03%)
Jan 05, 2018 6.247 6.285 6.242 6.242 55,995 -0.05(-0.77%)
Jan 04, 2018 6.295 6.295 6.252 6.290 65,264 +0.00(+0.00%)
Jan 03, 2018 6.285 6.290 6.242 6.290 84,062 +0.02(+0.34%)
Jan 02, 2018 6.210 6.269 6.199 6.269 85,988 +0.07(+1.12%)
Dec 29, 2017 6.199 6.199 6.199 0 +0.02(+0.26%)
Dec 28, 2017 6.027 6.258 6.027 6.183 147,507 +0.13(+2.22%)
Dec 27, 2017 6.065 6.092 6.027 6.049 133,521 -0.04(-0.70%)
Dec 26, 2017 6.108 6.146 6.054 6.092 66,405 -0.05(-0.87%)
Dec 22, 2017 6.140 6.153 6.121 6.145 25,018 +0.00(+0.00%)
Dec 21, 2017 6.076 6.205 6.070 6.145 53,649 +0.07(+1.15%)
Dec 20, 2017 6.027 6.097 6.027 6.076 49,119 +0.04(+0.62%)
Dec 19, 2017 6.188 6.207 6.033 6.038 252,053 -0.15(-2.42%)
Dec 18, 2017 6.129 6.199 6.129 6.188 50,743 +0.03(+0.48%)
Dec 15, 2017 6.199 6.209 6.159 6.159 57,354 -0.01(-0.13%)
Dec 14, 2017 6.145 6.191 6.145 6.167 22,229 -0.01(-0.09%)
Dec 13, 2017 6.177 6.231 6.122 6.172 60,803 -0.02(-0.32%)
Dec 12, 2017 6.290 6.290 6.144 6.192 103,419 -0.12(-1.89%)
Dec 11, 2017 6.316 6.349 6.279 6.311 95,276 -0.04(-0.59%)
Dec 08, 2017 6.381 6.381 6.240 6.349 79,348 +0.06(+0.97%)
Dec 07, 2017 6.268 6.348 6.185 6.288 132,613 +0.08(+1.30%)
Dec 06, 2017 6.189 6.263 6.189 6.207 93,331 +0.02(+0.29%)
Dec 05, 2017 6.183 6.200 6.144 6.189 60,115 +0.04(+0.69%)
Dec 04, 2017 6.120 6.178 6.104 6.146 90,136 +0.05(+0.87%)
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.