PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.198 6.226 6.168 6.171 59,403 -0.01(-0.18%)
Feb 27, 2018 6.215 6.226 6.166 6.182 80,796 -0.01(-0.17%)
Feb 26, 2018 6.209 6.209 6.150 6.193 99,676 +0.03(+0.44%)
Feb 23, 2018 6.171 6.198 6.084 6.166 181,791 +0.02(+0.35%)
Feb 22, 2018 6.095 6.155 6.068 6.144 199,949 +0.15(+2.54%)
Feb 21, 2018 5.970 6.041 5.927 5.992 244,790 +0.07(+1.19%)
Feb 20, 2018 5.927 6.030 5.921 5.921 203,701 +0.02(+0.37%)
Feb 16, 2018 5.899 5.899 5.899 0 +0.09(+1.59%)
Feb 15, 2018 5.834 5.834 5.769 5.807 71,580 -0.01(-0.19%)
Feb 14, 2018 5.834 5.834 5.800 5.818 60,348 +0.01(+0.09%)
Feb 13, 2018 5.823 5.823 5.769 5.813 32,819 +0.01(+0.10%)
Feb 12, 2018 5.774 5.823 5.751 5.807 69,586 +0.06(+1.04%)
Feb 09, 2018 5.791 5.845 5.644 5.747 159,214 -0.03(-0.56%)
Feb 08, 2018 5.801 5.850 5.774 5.780 98,859 +0.01(+0.09%)
Feb 07, 2018 5.666 5.818 5.665 5.774 132,085 +0.11(+1.91%)
Feb 06, 2018 5.634 5.683 5.478 5.666 163,286 +0.05(+0.96%)
Feb 05, 2018 5.758 5.765 5.618 5.613 182,715 -0.11(-1.89%)
Feb 02, 2018 5.710 5.736 5.710 5.720 71,737 +0.01(+0.19%)
Feb 01, 2018 5.737 5.739 5.678 5.710 110,752 -0.01(-0.19%)
Jan 31, 2018 5.747 5.774 5.678 5.720 101,490 -0.03(-0.47%)
Jan 30, 2018 5.812 5.812 5.812 5.747 161,489 -0.09(-1.48%)
Jan 29, 2018 5.915 5.931 5.812 5.834 158,459 -0.10(-1.64%)
Jan 26, 2018 5.936 5.963 5.920 5.931 30,433 +0.01(+0.18%)
Jan 25, 2018 5.920 5.974 5.899 5.920 72,033 -0.01(-0.09%)
Jan 24, 2018 6.044 6.071 5.888 5.926 166,605 -0.09(-1.42%)
Jan 23, 2018 5.927 6.028 5.927 6.011 113,818 +0.10(+1.71%)
Jan 22, 2018 5.926 5.936 5.764 5.909 141,028 +0.01(+0.18%)
Jan 19, 2018 5.931 5.931 5.866 5.899 128,222 -0.03(-0.55%)
Jan 18, 2018 5.936 5.974 5.920 5.931 83,696 -0.03(-0.45%)
Jan 17, 2018 5.926 5.979 5.926 5.958 151,447 -0.02(-0.27%)
Jan 16, 2018 5.990 6.050 5.920 5.974 196,414 -0.03(-0.54%)
Jan 12, 2018 6.006 6.006 6.006 0 -0.15(-2.37%)
Jan 11, 2018 6.125 6.163 6.125 6.152 32,631 +0.02(+0.30%)
Jan 10, 2018 6.109 6.141 6.078 6.134 48,940 -0.00(-0.04%)
Jan 09, 2018 6.136 6.136 6.093 6.136 100,464 -0.04(-0.70%)
Jan 08, 2018 6.200 6.238 6.179 6.179 140,041 -0.06(-1.03%)
Jan 05, 2018 6.249 6.286 6.243 6.243 55,983 -0.05(-0.77%)
Jan 04, 2018 6.297 6.297 6.254 6.291 65,249 +0.00(+0.00%)
Jan 03, 2018 6.286 6.291 6.243 6.291 84,042 +0.02(+0.34%)
Jan 02, 2018 6.211 6.270 6.200 6.270 85,968 +0.07(+1.12%)
Dec 29, 2017 6.200 6.200 6.200 0 +0.02(+0.26%)
Dec 28, 2017 6.029 6.259 6.029 6.184 147,473 +0.13(+2.22%)
Dec 27, 2017 6.066 6.093 6.029 6.050 133,491 -0.04(-0.70%)
Dec 26, 2017 6.109 6.147 6.056 6.093 66,390 -0.05(-0.87%)
Dec 22, 2017 6.141 6.154 6.122 6.147 25,012 +0.00(+0.00%)
Dec 21, 2017 6.077 6.207 6.072 6.147 53,637 +0.07(+1.15%)
Dec 20, 2017 6.029 6.098 6.029 6.077 49,108 +0.04(+0.62%)
Dec 19, 2017 6.190 6.208 6.034 6.040 251,996 -0.15(-2.42%)
Dec 18, 2017 6.131 6.200 6.131 6.190 50,732 +0.03(+0.48%)
Dec 15, 2017 6.200 6.210 6.160 6.160 57,341 -0.01(-0.13%)
Dec 14, 2017 6.147 6.193 6.147 6.168 22,223 -0.01(-0.09%)
Dec 13, 2017 6.179 6.232 6.124 6.173 60,789 -0.02(-0.32%)
Dec 12, 2017 6.291 6.291 6.145 6.193 103,395 -0.12(-1.89%)
Dec 11, 2017 6.318 6.350 6.280 6.313 95,255 -0.04(-0.59%)
Dec 08, 2017 6.382 6.382 6.241 6.350 79,330 +0.06(+0.97%)
Dec 07, 2017 6.270 6.350 6.186 6.289 132,583 +0.08(+1.30%)
Dec 06, 2017 6.190 6.264 6.190 6.208 93,309 +0.02(+0.29%)
Dec 05, 2017 6.185 6.201 6.145 6.190 60,101 +0.04(+0.69%)
Dec 04, 2017 6.121 6.179 6.105 6.148 90,116 +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.