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 (%)
Jul 31, 2019 6.826 6.856 6.807 6.807 115,490 -0.01(-0.09%)
Jul 30, 2019 6.863 6.892 6.807 6.813 110,941 -0.07(-0.98%)
Jul 29, 2019 6.906 6.939 6.863 6.881 40,413 +0.01(+0.18%)
Jul 26, 2019 6.869 6.893 6.863 6.869 42,520 +0.01(+0.09%)
Jul 25, 2019 6.924 6.936 6.863 6.863 38,691 -0.05(-0.71%)
Jul 24, 2019 6.918 6.961 6.912 6.912 47,420 -0.01(-0.09%)
Jul 23, 2019 6.899 6.918 6.881 6.918 30,971 +0.02(+0.36%)
Jul 22, 2019 6.899 6.924 6.887 6.893 127,838 -0.01(-0.09%)
Jul 19, 2019 6.979 6.979 6.899 6.899 61,580 -0.05(-0.71%)
Jul 18, 2019 6.985 7.026 6.949 6.949 47,596 -0.04(-0.53%)
Jul 17, 2019 7.120 7.120 6.979 6.985 63,539 -0.14(-1.98%)
Jul 16, 2019 7.047 7.127 7.047 7.127 46,022 +0.06(+0.88%)
Jul 15, 2019 7.010 7.065 6.991 7.064 15,755 +0.05(+0.77%)
Jul 12, 2019 7.047 7.059 6.967 7.010 18,734 -0.05(-0.70%)
Jul 11, 2019 7.016 7.133 7.016 7.059 37,883 +0.01(+0.09%)
Jul 10, 2019 7.022 7.052 6.998 7.052 53,016 +0.05(+0.78%)
Jul 09, 2019 6.986 7.024 6.955 6.998 30,573 -0.01(-0.17%)
Jul 08, 2019 6.992 7.022 6.988 7.010 31,547 -0.01(-0.17%)
Jul 05, 2019 6.957 7.028 6.957 7.022 20,177 +0.02(+0.35%)
Jul 03, 2019 6.998 6.998 6.982 6.998 38,715 +0.01(+0.09%)
Jul 02, 2019 6.949 6.998 6.938 6.992 64,693 +0.05(+0.79%)
Jul 01, 2019 6.900 6.949 6.900 6.937 54,557 +0.04(+0.53%)
Jun 28, 2019 6.876 6.925 6.876 6.900 34,285 +0.01(+0.18%)
Jun 27, 2019 6.900 6.943 6.864 6.888 55,085 +0.01(+0.09%)
Jun 26, 2019 6.876 6.900 6.876 6.882 42,450 +0.01(+0.18%)
Jun 25, 2019 6.937 6.937 6.870 6.870 77,553 -0.02(-0.35%)
Jun 24, 2019 6.955 6.955 6.871 6.894 34,761 -0.02(-0.26%)
Jun 21, 2019 6.888 6.943 6.876 6.913 44,784 +0.02(+0.27%)
Jun 20, 2019 6.998 6.998 6.861 6.894 109,978 -0.07(-1.05%)
Jun 19, 2019 6.992 6.992 6.932 6.968 31,980 -0.03(-0.44%)
Jun 18, 2019 7.004 7.008 6.980 6.998 34,100 -0.01(-0.09%)
Jun 17, 2019 6.966 7.068 6.966 7.004 42,573 +0.02(+0.35%)
Jun 14, 2019 7.016 7.022 6.961 6.980 33,629 -0.04(-0.61%)
Jun 13, 2019 7.083 7.117 7.013 7.022 16,186 -0.07(-1.03%)
Jun 12, 2019 6.974 7.096 6.974 7.096 34,751 +0.07(+1.04%)
Jun 11, 2019 7.041 7.041 6.992 7.022 23,347 +0.03(+0.48%)
Jun 10, 2019 6.962 6.995 6.918 6.989 47,312 +0.03(+0.39%)
Jun 07, 2019 6.932 6.962 6.932 6.962 25,108 +0.04(+0.61%)
Jun 06, 2019 6.919 6.941 6.895 6.919 39,603 +0.01(+0.09%)
Jun 05, 2019 6.865 6.913 6.865 6.913 42,475 +0.01(+0.18%)
Jun 04, 2019 6.913 6.913 6.889 6.901 52,661 -0.01(-0.18%)
Jun 03, 2019 6.883 6.919 6.849 6.913 45,417 +0.03(+0.44%)
May 31, 2019 6.841 6.883 6.835 6.883 24,777 +0.04(+0.62%)
May 30, 2019 6.853 6.865 6.841 6.841 12,232 +0.02(+0.27%)
May 29, 2019 6.817 6.871 6.817 6.823 21,835 +0.01(+0.09%)
May 28, 2019 6.859 6.877 6.817 6.817 37,379 -0.05(-0.79%)
May 24, 2019 6.871 6.877 6.841 6.871 12,884 +0.04(+0.62%)
May 23, 2019 6.871 6.871 6.817 6.829 37,789 -0.05(-0.70%)
May 22, 2019 6.895 6.901 6.871 6.877 34,803 -0.02(-0.35%)
May 21, 2019 6.877 6.901 6.877 6.901 13,342 +0.01(+0.09%)
May 20, 2019 6.859 6.907 6.859 6.895 43,559 +0.02(+0.35%)
May 17, 2019 6.853 6.901 6.853 6.871 18,666 +0.00(+0.00%)
May 16, 2019 6.871 6.892 6.841 6.871 23,700 -0.05(-0.70%)
May 15, 2019 6.847 6.919 6.846 6.919 37,482 +0.07(+1.06%)
May 14, 2019 6.877 6.877 6.841 6.847 38,739 +0.01(+0.09%)
May 13, 2019 6.895 6.895 6.811 6.841 58,905 -0.02(-0.26%)
May 10, 2019 6.780 6.877 6.762 6.859 29,733 +0.01(+0.09%)
May 09, 2019 6.853 6.853 6.793 6.853 22,203 +0.00(+0.00%)
May 08, 2019 6.829 6.853 6.829 6.853 60,379 +0.03(+0.44%)
May 07, 2019 6.853 6.853 6.823 6.823 30,585 -0.02(-0.26%)
May 06, 2019 6.775 6.847 6.757 6.841 46,013 -0.01(-0.18%)
May 03, 2019 6.801 6.853 6.796 6.853 47,244 +0.01(+0.18%)
May 02, 2019 6.769 6.841 6.761 6.841 106,243 +0.07(+1.07%)
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.