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 (%)
Aug 31, 2020 6.709 6.784 6.676 6.770 51,386 +0.03(+0.40%)
Aug 28, 2020 6.682 6.764 6.621 6.743 58,519 +0.14(+2.10%)
Aug 27, 2020 6.635 6.686 6.540 6.605 74,047 +0.06(+0.89%)
Aug 26, 2020 6.608 6.642 6.499 6.547 69,787 -0.05(-0.74%)
Aug 25, 2020 6.585 6.608 6.577 6.596 27,477 +0.00(+0.02%)
Aug 24, 2020 6.534 6.594 6.531 6.594 44,429 -0.01(-0.21%)
Aug 21, 2020 6.560 6.608 6.391 6.608 52,033 +0.00(+0.00%)
Aug 20, 2020 6.581 6.608 6.553 6.608 17,822 +0.07(+1.04%)
Aug 19, 2020 6.526 6.594 6.513 6.540 44,958 -0.01(-0.10%)
Aug 18, 2020 6.492 6.547 6.445 6.547 32,636 +0.09(+1.47%)
Aug 17, 2020 6.472 6.492 6.452 6.452 17,171 -0.03(-0.42%)
Aug 14, 2020 6.581 6.581 6.465 6.479 16,509 -0.09(-1.42%)
Aug 13, 2020 6.608 6.628 6.567 6.572 35,726 -0.06(-0.94%)
Aug 12, 2020 6.648 6.648 6.574 6.635 19,050 +0.04(+0.62%)
Aug 11, 2020 6.634 6.655 6.564 6.594 30,970 +0.00(+0.00%)
Aug 10, 2020 6.560 6.657 6.534 6.594 38,343 +0.03(+0.51%)
Aug 07, 2020 6.560 6.560 6.536 6.560 29,129 +0.01(+0.10%)
Aug 06, 2020 6.493 6.567 6.493 6.554 17,475 +0.04(+0.62%)
Aug 05, 2020 6.433 6.540 6.433 6.513 24,131 +0.08(+1.26%)
Aug 04, 2020 6.285 6.433 6.285 6.433 61,570 +0.10(+1.59%)
Aug 03, 2020 6.365 6.376 6.325 6.332 53,630 +0.00(+0.00%)
Jul 31, 2020 6.365 6.379 6.332 6.332 35,371 -0.03(-0.42%)
Jul 30, 2020 6.345 6.380 6.311 6.359 46,658 +0.05(+0.75%)
Jul 29, 2020 6.325 6.365 6.278 6.311 40,853 +0.03(+0.43%)
Jul 28, 2020 6.264 6.359 6.264 6.285 15,465 -0.01(-0.21%)
Jul 27, 2020 6.439 6.439 6.251 6.298 82,203 -0.08(-1.27%)
Jul 24, 2020 6.433 6.466 6.379 6.379 46,963 -0.02(-0.32%)
Jul 23, 2020 6.426 6.493 6.372 6.399 28,079 -0.03(-0.42%)
Jul 22, 2020 6.527 6.527 6.325 6.426 78,969 -0.10(-1.55%)
Jul 21, 2020 6.460 6.560 6.399 6.527 58,111 +0.12(+1.84%)
Jul 20, 2020 6.554 6.554 6.305 6.409 125,969 -0.11(-1.70%)
Jul 17, 2020 6.305 6.520 6.305 6.520 63,608 +0.24(+3.75%)
Jul 16, 2020 6.325 6.332 6.244 6.285 26,054 -0.03(-0.43%)
Jul 15, 2020 6.271 6.338 6.271 6.311 27,430 +0.04(+0.64%)
Jul 14, 2020 6.298 6.332 6.258 6.271 44,805 -0.05(-0.75%)
Jul 13, 2020 6.359 6.372 6.298 6.318 81,909 -0.03(-0.53%)
Jul 10, 2020 6.372 6.372 6.237 6.352 37,154 -0.02(-0.32%)
Jul 09, 2020 6.512 6.566 6.192 6.372 45,089 -0.10(-1.55%)
Jul 08, 2020 6.465 6.482 6.440 6.472 20,397 +0.05(+0.73%)
Jul 07, 2020 6.405 6.485 6.325 6.425 68,342 +0.00(+0.00%)
Jul 06, 2020 6.365 6.439 6.352 6.425 62,961 +0.07(+1.05%)
Jul 02, 2020 6.439 6.606 6.252 6.359 98,166 -0.07(-1.04%)
Jul 01, 2020 6.325 6.485 6.285 6.425 36,489 +0.14(+2.23%)
Jun 30, 2020 6.205 6.325 6.179 6.285 22,424 +0.11(+1.84%)
Jun 29, 2020 6.132 6.199 6.072 6.172 87,713 +0.04(+0.65%)
Jun 26, 2020 6.179 6.232 6.125 6.132 38,667 -0.10(-1.61%)
Jun 25, 2020 6.199 6.266 6.180 6.232 37,439 -0.04(-0.64%)
Jun 24, 2020 6.412 6.419 6.225 6.272 83,368 -0.16(-2.49%)
Jun 23, 2020 6.425 6.459 6.419 6.432 22,040 -0.04(-0.62%)
Jun 22, 2020 6.499 6.499 6.425 6.472 26,464 -0.01(-0.21%)
Jun 19, 2020 6.612 6.612 6.405 6.485 57,401 -0.04(-0.56%)
Jun 18, 2020 6.472 6.546 6.419 6.522 25,872 +0.03(+0.46%)
Jun 17, 2020 6.639 6.639 6.451 6.492 26,560 -0.04(-0.61%)
Jun 16, 2020 6.465 6.558 6.337 6.532 44,584 +0.23(+3.71%)
Jun 15, 2020 6.145 6.345 6.145 6.299 30,365 -0.02(-0.32%)
Jun 12, 2020 6.259 6.479 6.192 6.319 37,168 +0.26(+4.30%)
Jun 11, 2020 6.452 6.492 5.938 6.058 141,149 -0.55(-8.38%)
Jun 10, 2020 6.692 6.692 6.532 6.612 41,768 -0.02(-0.30%)
Jun 09, 2020 6.619 6.671 6.612 6.632 78,988 +0.01(+0.20%)
Jun 08, 2020 6.626 6.679 6.619 6.619 52,306 +0.01(+0.20%)
Jun 05, 2020 6.566 6.705 6.566 6.606 40,489 +0.15(+2.36%)
Jun 04, 2020 6.500 6.533 6.315 6.454 100,519 -0.05(-0.71%)
Jun 03, 2020 6.341 6.519 6.341 6.500 69,925 +0.17(+2.72%)
Jun 02, 2020 6.288 6.354 6.262 6.328 54,956 +0.07(+1.06%)
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.