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 (%)
Jul 30, 2021 8.686 8.739 8.625 8.678 11,801 +0.00(+0.00%)
Jul 29, 2021 8.731 8.731 8.572 8.678 28,763 +0.02(+0.17%)
Jul 28, 2021 8.701 8.807 8.648 8.663 38,154 +0.00(+0.00%)
Jul 27, 2021 8.792 8.792 8.663 8.663 23,709 -0.11(-1.30%)
Jul 26, 2021 8.830 8.830 8.747 8.777 12,643 -0.01(-0.09%)
Jul 23, 2021 8.754 8.822 8.753 8.784 13,074 +0.02(+0.17%)
Jul 22, 2021 8.792 8.815 8.735 8.769 10,479 +0.01(+0.09%)
Jul 21, 2021 8.694 8.822 8.691 8.762 35,431 +0.10(+1.14%)
Jul 20, 2021 8.656 8.799 8.595 8.663 34,518 +0.12(+1.42%)
Jul 19, 2021 8.754 8.769 8.505 8.542 157,656 -0.23(-2.68%)
Jul 16, 2021 8.966 9.073 8.731 8.777 49,337 -0.22(-2.44%)
Jul 15, 2021 8.997 9.054 8.997 8.997 29,969 +0.03(+0.34%)
Jul 14, 2021 8.966 9.224 8.936 8.966 22,365 +0.05(+0.60%)
Jul 13, 2021 8.853 9.012 8.853 8.913 46,125 +0.02(+0.17%)
Jul 12, 2021 8.944 8.966 8.883 8.898 13,003 +0.02(+0.17%)
Jul 09, 2021 8.906 8.974 8.868 8.883 32,563 -0.08(-0.85%)
Jul 08, 2021 8.996 8.996 8.899 8.959 31,618 -0.10(-1.08%)
Jul 07, 2021 8.966 9.072 8.966 9.057 33,855 +0.03(+0.33%)
Jul 06, 2021 9.094 9.094 8.929 9.027 24,442 +0.10(+1.10%)
Jul 02, 2021 8.914 8.989 8.914 8.929 31,407 +0.01(+0.08%)
Jul 01, 2021 8.891 8.984 8.891 8.921 36,194 -0.02(-0.17%)
Jun 30, 2021 9.102 9.152 8.891 8.936 42,938 -0.11(-1.25%)
Jun 29, 2021 9.109 9.124 8.986 9.049 26,770 -0.01(-0.08%)
Jun 28, 2021 8.972 9.162 8.972 9.057 50,463 +0.07(+0.75%)
Jun 25, 2021 8.929 9.049 8.929 8.989 38,438 +0.03(+0.34%)
Jun 24, 2021 9.019 9.034 8.944 8.959 27,273 +0.01(+0.08%)
Jun 23, 2021 8.966 9.005 8.951 8.951 23,545 +0.02(+0.25%)
Jun 22, 2021 8.906 8.991 8.868 8.929 25,753 +0.03(+0.34%)
Jun 21, 2021 8.884 8.906 8.884 8.899 28,739 +0.02(+0.17%)
Jun 18, 2021 8.853 8.921 8.828 8.884 22,725 +0.04(+0.43%)
Jun 17, 2021 8.861 8.884 8.796 8.846 14,246 -0.08(-0.84%)
Jun 16, 2021 8.778 8.921 8.741 8.921 62,859 +0.13(+1.46%)
Jun 15, 2021 8.838 8.868 8.736 8.793 29,259 -0.05(-0.60%)
Jun 14, 2021 8.823 8.936 8.823 8.846 14,510 +0.03(+0.34%)
Jun 11, 2021 8.884 8.942 8.808 8.816 43,120 -0.08(-0.93%)
Jun 10, 2021 8.891 8.951 8.879 8.899 16,906 -0.02(-0.25%)
Jun 09, 2021 8.906 8.921 8.802 8.921 54,084 +0.04(+0.42%)
Jun 08, 2021 8.764 8.906 8.749 8.884 75,148 +0.09(+1.02%)
Jun 07, 2021 8.839 8.846 8.757 8.794 58,364 -0.02(-0.25%)
Jun 04, 2021 8.996 8.996 8.794 8.816 39,303 -0.11(-1.26%)
Jun 03, 2021 8.891 8.936 8.802 8.929 54,680 +0.08(+0.93%)
Jun 02, 2021 8.824 8.899 8.764 8.846 40,873 -0.10(-1.17%)
Jun 01, 2021 8.831 8.951 8.487 8.951 47,348 +0.16(+1.79%)
May 28, 2021 8.697 8.815 8.697 8.794 33,257 +0.10(+1.12%)
May 27, 2021 8.876 8.876 8.682 8.697 18,256 -0.13(-1.44%)
May 26, 2021 8.899 8.899 8.760 8.824 28,507 -0.09(-1.01%)
May 25, 2021 8.787 8.914 8.757 8.914 35,191 +0.18(+2.05%)
May 24, 2021 8.734 8.824 8.734 8.734 15,987 +0.00(+0.00%)
May 21, 2021 8.734 8.787 8.697 8.734 20,200 +0.04(+0.52%)
May 20, 2021 8.689 8.742 8.621 8.689 25,488 +0.05(+0.61%)
May 19, 2021 8.570 8.637 8.537 8.637 18,321 +0.01(+0.09%)
May 18, 2021 8.600 8.630 8.495 8.630 23,502 +0.12(+1.41%)
May 17, 2021 8.517 8.630 8.435 8.510 67,886 +0.02(+0.26%)
May 14, 2021 8.443 8.555 8.420 8.487 12,594 +0.04(+0.44%)
May 13, 2021 8.330 8.504 8.330 8.450 19,358 +0.12(+1.44%)
May 12, 2021 8.749 8.749 8.293 8.330 77,489 -0.46(-5.19%)
May 11, 2021 8.913 8.964 8.720 8.787 63,948 -0.14(-1.58%)
May 10, 2021 8.980 9.485 8.891 8.928 116,382 +0.10(+1.09%)
May 07, 2021 8.861 8.861 8.784 8.831 22,348 +0.01(+0.17%)
May 06, 2021 8.824 8.831 8.794 8.816 46,669 +0.02(+0.25%)
May 05, 2021 8.764 8.824 8.757 8.794 30,557 +0.04(+0.42%)
May 04, 2021 8.727 8.801 8.668 8.757 51,304 +0.05(+0.60%)
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.