PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.368 6.379 6.335 6.368 60,102 +0.00(+0.00%)
Apr 27, 2018 6.313 6.368 6.285 6.368 42,789 +0.07(+1.09%)
Apr 26, 2018 6.280 6.312 6.280 6.299 69,424 -0.00(-0.04%)
Apr 25, 2018 6.236 6.302 6.225 6.302 51,062 +0.09(+1.38%)
Apr 24, 2018 6.230 6.236 6.203 6.216 35,750 -0.02(-0.31%)
Apr 23, 2018 6.219 6.236 6.208 6.236 50,765 +0.02(+0.27%)
Apr 20, 2018 6.252 6.252 6.181 6.219 57,860 +0.00(+0.00%)
Apr 19, 2018 6.230 6.241 6.203 6.219 28,622 +0.02(+0.27%)
Apr 18, 2018 6.230 6.263 6.203 6.203 53,810 -0.07(-1.06%)
Apr 17, 2018 6.236 6.279 6.230 6.269 62,264 +0.01(+0.09%)
Apr 16, 2018 6.208 6.269 6.208 6.263 46,375 +0.03(+0.53%)
Apr 13, 2018 6.175 6.230 6.175 6.230 54,116 +0.03(+0.44%)
Apr 12, 2018 6.351 6.359 6.192 6.203 86,466 -0.15(-2.43%)
Apr 11, 2018 6.340 6.412 6.324 6.357 49,818 +0.03(+0.52%)
Apr 10, 2018 6.318 6.340 6.297 6.324 59,955 +0.01(+0.09%)
Apr 09, 2018 6.357 6.357 6.270 6.318 94,686 -0.01(-0.09%)
Apr 06, 2018 6.313 6.335 6.292 6.324 47,060 +0.05(+0.79%)
Apr 05, 2018 6.264 6.297 6.254 6.275 44,189 +0.05(+0.79%)
Apr 04, 2018 6.242 6.247 6.198 6.225 97,946 -0.04(-0.70%)
Apr 03, 2018 6.307 6.351 6.132 6.269 324,589 +0.05(+0.79%)
Apr 02, 2018 6.236 6.286 6.187 6.220 65,381 +0.02(+0.35%)
Mar 29, 2018 6.198 6.198 6.198 0 +0.01(+0.09%)
Mar 28, 2018 6.198 6.313 6.050 6.193 327,340 +0.05(+0.89%)
Mar 27, 2018 6.078 6.179 6.078 6.138 78,164 +0.03(+0.45%)
Mar 26, 2018 6.110 6.110 6.047 6.110 29,308 +0.03(+0.45%)
Mar 23, 2018 6.132 6.176 6.056 6.083 64,616 -0.02(-0.36%)
Mar 22, 2018 6.067 6.110 6.039 6.105 119,199 +0.06(+1.00%)
Mar 21, 2018 6.012 6.078 6.012 6.045 96,631 +0.02(+0.36%)
Mar 20, 2018 6.160 6.187 5.979 6.023 237,059 -0.13(-2.05%)
Mar 19, 2018 6.203 6.203 6.088 6.149 355,976 -0.05(-0.80%)
Mar 16, 2018 6.154 6.220 6.110 6.198 140,853 +0.04(+0.71%)
Mar 15, 2018 6.171 6.171 6.072 6.154 155,450 +0.02(+0.36%)
Mar 14, 2018 6.275 6.275 6.132 6.132 145,262 -0.13(-2.01%)
Mar 13, 2018 6.297 6.297 6.151 6.258 126,755 -0.05(-0.87%)
Mar 12, 2018 6.302 6.313 6.099 6.313 260,654 +0.13(+2.13%)
Mar 09, 2018 6.390 6.390 6.138 6.182 308,502 -0.09(-1.40%)
Mar 08, 2018 6.193 6.281 6.192 6.269 282,062 +0.08(+1.32%)
Mar 07, 2018 6.198 6.188 44,204 +0.03(+0.44%)
Mar 06, 2018 6.198 6.198 6.144 6.160 113,180 -0.04(-0.61%)
Mar 05, 2018 6.188 6.198 6.163 6.198 101,161 +0.03(+0.44%)
Mar 02, 2018 6.155 6.204 6.146 6.171 151,311 +0.01(+0.18%)
Mar 01, 2018 6.209 6.209 6.144 6.160 102,411 -0.01(-0.18%)
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%)
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.