PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.721 6.721 6.721 0 +0.01(+0.17%)
Aug 30, 2018 6.692 6.745 6.686 6.710 20,079 +0.03(+0.38%)
Aug 29, 2018 6.687 6.698 6.676 6.684 10,519 +0.01(+0.14%)
Aug 28, 2018 6.680 6.698 6.663 6.675 49,626 -0.01(-0.12%)
Aug 27, 2018 6.733 6.733 6.682 6.682 58,566 -0.04(-0.58%)
Aug 24, 2018 6.698 6.751 6.698 6.721 13,003 +0.01(+0.09%)
Aug 23, 2018 6.739 6.751 6.702 6.716 32,968 -0.01(-0.17%)
Aug 22, 2018 6.731 6.731 6.721 6.727 20,355 -0.02(-0.26%)
Aug 21, 2018 6.721 6.768 6.692 6.745 71,764 +0.02(+0.26%)
Aug 20, 2018 6.786 6.827 6.727 6.727 48,269 -0.09(-1.29%)
Aug 17, 2018 6.856 6.856 6.809 6.815 41,918 -0.04(-0.60%)
Aug 16, 2018 6.698 6.856 6.669 6.856 147,753 +0.15(+2.18%)
Aug 15, 2018 6.692 6.733 6.692 6.710 18,380 -0.02(-0.26%)
Aug 14, 2018 6.768 6.779 6.721 6.727 47,703 -0.06(-0.86%)
Aug 13, 2018 6.786 6.786 6.751 6.786 35,126 +0.01(+0.17%)
Aug 10, 2018 6.780 6.786 6.739 6.774 31,481 +0.00(+0.00%)
Aug 09, 2018 6.768 6.780 6.745 6.774 34,829 +0.06(+0.86%)
Aug 08, 2018 6.762 6.766 6.699 6.716 23,281 -0.06(-0.86%)
Aug 07, 2018 6.780 6.780 6.756 6.774 58,093 -0.01(-0.17%)
Aug 06, 2018 6.815 6.849 6.774 6.786 95,460 +0.00(+0.00%)
Aug 03, 2018 6.728 6.786 6.722 6.786 31,354 +0.05(+0.70%)
Aug 02, 2018 6.728 6.762 6.716 6.738 34,763 +0.01(+0.16%)
Aug 01, 2018 6.617 6.733 6.584 6.728 87,613 +0.13(+1.93%)
Jul 31, 2018 6.542 6.600 6.525 6.600 76,151 +0.06(+0.98%)
Jul 30, 2018 6.536 6.588 6.524 6.536 67,055 +0.01(+0.18%)
Jul 27, 2018 6.536 6.582 6.524 6.524 33,594 -0.01(-0.18%)
Jul 26, 2018 6.484 6.542 6.455 6.536 62,555 +0.05(+0.81%)
Jul 25, 2018 6.455 6.495 6.449 6.484 56,679 +0.03(+0.45%)
Jul 24, 2018 6.455 6.490 6.449 6.455 52,461 +0.01(+0.18%)
Jul 23, 2018 6.420 6.478 6.420 6.443 91,687 +0.02(+0.36%)
Jul 20, 2018 6.385 6.420 6.385 6.420 112,281 +0.02(+0.36%)
Jul 19, 2018 6.397 6.455 6.397 6.397 103,731 -0.03(-0.54%)
Jul 18, 2018 6.472 6.478 6.426 6.431 130,782 -0.08(-1.16%)
Jul 17, 2018 6.571 6.571 6.478 6.507 69,896 -0.05(-0.80%)
Jul 16, 2018 6.594 6.594 6.513 6.559 119,159 -0.07(-1.05%)
Jul 13, 2018 6.669 6.733 6.620 6.629 76,773 -0.05(-0.70%)
Jul 12, 2018 6.693 6.693 6.640 6.675 55,909 +0.05(+0.70%)
Jul 11, 2018 6.646 6.646 6.617 6.629 40,430 -0.02(-0.26%)
Jul 10, 2018 6.612 6.675 6.612 6.646 46,257 +0.03(+0.52%)
Jul 09, 2018 6.623 6.663 6.577 6.612 99,928 -0.04(-0.66%)
Jul 06, 2018 6.686 6.721 6.652 6.655 80,175 -0.03(-0.38%)
Jul 05, 2018 6.710 6.710 6.681 6.681 51,391 +0.02(+0.26%)
Jul 03, 2018 6.663 6.663 6.663 0 +0.01(+0.17%)
Jul 02, 2018 6.623 6.652 6.600 6.652 25,347 +0.05(+0.79%)
Jun 29, 2018 6.646 6.669 6.583 6.600 127,130 -0.05(-0.69%)
Jun 28, 2018 6.658 6.686 6.646 6.646 53,974 -0.01(-0.09%)
Jun 27, 2018 6.686 6.686 6.652 6.652 90,569 -0.01(-0.09%)
Jun 26, 2018 6.738 6.738 6.617 6.658 76,829 -0.03(-0.43%)
Jun 25, 2018 6.767 6.802 6.675 6.686 56,172 -0.06(-0.85%)
Jun 22, 2018 6.882 6.900 6.733 6.744 101,368 -0.10(-1.52%)
Jun 21, 2018 6.848 6.882 6.814 6.848 52,097 +0.00(+0.04%)
Jun 20, 2018 6.854 6.862 6.836 6.845 25,778 -0.01(-0.13%)
Jun 19, 2018 6.842 6.882 6.825 6.854 60,624 +0.00(+0.00%)
Jun 18, 2018 6.784 6.877 6.758 6.854 30,271 +0.03(+0.51%)
Jun 15, 2018 6.857 6.808 6.819 66,087 +0.01(+0.17%)
Jun 14, 2018 6.831 6.877 6.733 6.808 78,407 -0.02(-0.34%)
Jun 13, 2018 6.779 6.854 6.750 6.831 80,364 +0.06(+0.85%)
Jun 12, 2018 6.790 6.802 6.727 6.773 46,028 -0.02(-0.25%)
Jun 11, 2018 6.796 6.796 6.750 6.790 28,033 -0.01(-0.08%)
Jun 08, 2018 6.773 6.802 6.675 6.796 51,155 +0.02(+0.34%)
Jun 07, 2018 6.830 6.830 6.756 6.773 66,654 -0.05(-0.67%)
Jun 06, 2018 6.836 6.819 59,557 +0.04(+0.59%)
Jun 05, 2018 6.750 6.790 6.681 6.779 44,045 +0.02(+0.34%)
Jun 04, 2018 6.699 6.756 6.670 6.756 56,160 +0.09(+1.29%)
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.