PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.865 6.865 6.834 6.858 13,643 -0.01(-0.09%)
Mar 28, 2019 6.865 6.865 6.823 6.865 31,178 +0.02(+0.27%)
Mar 27, 2019 6.814 6.854 6.791 6.846 48,898 +0.06(+0.82%)
Mar 26, 2019 6.821 6.852 6.791 6.791 22,712 -0.06(-0.81%)
Mar 25, 2019 6.852 6.858 6.809 6.846 22,978 -0.01(-0.09%)
Mar 22, 2019 6.803 6.865 6.791 6.852 30,211 +0.07(+1.09%)
Mar 21, 2019 6.785 6.828 6.772 6.778 23,423 +0.01(+0.18%)
Mar 20, 2019 6.748 6.828 6.748 6.766 35,818 -0.02(-0.27%)
Mar 19, 2019 6.871 6.871 6.766 6.785 37,621 -0.07(-0.99%)
Mar 18, 2019 6.785 6.852 6.778 6.852 41,199 +0.10(+1.46%)
Mar 15, 2019 6.797 6.815 6.754 6.754 35,896 +0.01(+0.18%)
Mar 14, 2019 6.777 6.777 6.730 6.741 15,110 +0.01(+0.09%)
Mar 13, 2019 6.766 6.834 6.686 6.735 112,543 -0.01(-0.09%)
Mar 12, 2019 6.717 6.741 6.686 6.741 30,028 +0.02(+0.37%)
Mar 11, 2019 6.711 6.778 6.692 6.717 57,330 -0.01(-0.09%)
Mar 08, 2019 6.686 6.752 6.686 6.723 30,374 +0.01(+0.18%)
Mar 07, 2019 6.790 6.796 6.711 6.711 33,383 -0.11(-1.61%)
Mar 06, 2019 6.753 6.821 6.753 6.821 78,396 +0.05(+0.81%)
Mar 05, 2019 6.760 6.821 6.741 6.766 54,968 +0.02(+0.27%)
Mar 04, 2019 6.808 6.814 6.735 6.747 61,094 -0.06(-0.81%)
Mar 01, 2019 6.845 6.845 6.747 6.802 90,972 -0.07(-0.98%)
Feb 28, 2019 6.692 6.870 6.652 6.870 122,131 +0.17(+2.55%)
Feb 27, 2019 6.643 6.707 6.619 6.698 64,430 +0.06(+0.87%)
Feb 26, 2019 6.558 6.706 6.546 6.641 90,642 +0.08(+1.27%)
Feb 25, 2019 6.570 6.619 6.532 6.558 95,796 +0.01(+0.09%)
Feb 22, 2019 6.521 6.570 6.515 6.552 21,270 +0.03(+0.45%)
Feb 21, 2019 6.493 6.540 6.493 6.523 28,376 +0.03(+0.49%)
Feb 20, 2019 6.570 6.570 6.478 6.491 50,190 -0.08(-1.21%)
Feb 19, 2019 6.540 6.570 6.521 6.570 67,169 +0.06(+0.84%)
Feb 15, 2019 6.588 6.588 6.515 6.515 19,470 -0.05(-0.74%)
Feb 14, 2019 6.582 6.582 6.533 6.564 19,465 -0.05(-0.74%)
Feb 13, 2019 6.521 6.613 6.509 6.613 32,514 +0.09(+1.41%)
Feb 12, 2019 6.478 6.546 6.478 6.521 31,114 +0.02(+0.28%)
Feb 11, 2019 6.552 6.572 6.503 6.503 28,343 -0.05(-0.75%)
Feb 08, 2019 6.460 6.582 6.448 6.552 57,103 +0.06(+0.94%)
Feb 07, 2019 6.539 6.561 6.491 6.491 25,215 -0.04(-0.58%)
Feb 06, 2019 6.521 6.551 6.509 6.529 56,086 -0.04(-0.62%)
Feb 05, 2019 6.466 6.582 6.466 6.569 54,617 +0.09(+1.40%)
Feb 04, 2019 6.430 6.503 6.412 6.479 59,037 +0.05(+0.75%)
Feb 01, 2019 6.363 6.448 6.339 6.430 52,917 +0.10(+1.63%)
Jan 31, 2019 6.363 6.412 6.248 6.327 89,233 -0.05(-0.86%)
Jan 30, 2019 6.333 6.389 6.309 6.381 38,674 +0.07(+1.15%)
Jan 29, 2019 6.284 6.333 6.284 6.309 70,276 +0.02(+0.39%)
Jan 28, 2019 6.303 6.333 6.260 6.284 63,849 +0.01(+0.19%)
Jan 25, 2019 6.351 6.363 6.242 6.272 75,172 -0.07(-1.05%)
Jan 24, 2019 6.400 6.494 6.339 6.339 35,403 -0.03(-0.48%)
Jan 23, 2019 6.339 6.394 6.309 6.369 46,867 +0.06(+0.96%)
Jan 22, 2019 6.248 6.318 6.230 6.309 41,143 -0.01(-0.19%)
Jan 18, 2019 6.436 6.497 6.309 6.321 51,928 -0.11(-1.70%)
Jan 17, 2019 6.400 6.430 6.388 6.430 20,370 +0.00(+0.00%)
Jan 16, 2019 6.297 6.430 6.291 6.430 33,567 +0.13(+2.12%)
Jan 15, 2019 6.278 6.327 6.236 6.297 36,740 +0.02(+0.29%)
Jan 14, 2019 6.315 6.381 6.278 6.278 30,219 -0.05(-0.86%)
Jan 11, 2019 6.321 6.345 6.199 6.333 65,446 -0.02(-0.38%)
Jan 10, 2019 6.309 6.393 6.309 6.357 22,064 +0.02(+0.28%)
Jan 09, 2019 6.291 6.399 6.291 6.339 73,127 +0.01(+0.19%)
Jan 08, 2019 6.381 6.496 6.321 6.327 75,329 -0.05(-0.85%)
Jan 07, 2019 6.475 6.496 6.363 6.381 53,424 -0.15(-2.30%)
Jan 04, 2019 6.231 6.532 6.213 6.532 80,896 +0.30(+4.83%)
Jan 03, 2019 6.189 6.278 6.189 6.231 40,122 +0.04(+0.68%)
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.