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 (%)
Feb 28, 2019 6.486 6.658 6.447 6.658 126,014 +0.17(+2.55%)
Feb 27, 2019 6.439 6.501 6.415 6.492 66,478 +0.06(+0.87%)
Feb 26, 2019 6.356 6.499 6.344 6.436 93,524 +0.08(+1.27%)
Feb 25, 2019 6.368 6.415 6.330 6.356 98,842 +0.01(+0.09%)
Feb 22, 2019 6.320 6.368 6.314 6.350 21,946 +0.03(+0.45%)
Feb 21, 2019 6.293 6.338 6.293 6.322 29,278 +0.03(+0.49%)
Feb 20, 2019 6.368 6.368 6.279 6.291 51,786 -0.08(-1.21%)
Feb 19, 2019 6.338 6.368 6.320 6.368 69,305 +0.05(+0.84%)
Feb 15, 2019 6.385 6.385 6.314 6.314 20,089 -0.05(-0.74%)
Feb 14, 2019 6.379 6.379 6.332 6.362 20,084 -0.05(-0.74%)
Feb 13, 2019 6.320 6.409 6.308 6.409 33,548 +0.09(+1.41%)
Feb 12, 2019 6.279 6.344 6.279 6.320 32,103 +0.02(+0.28%)
Feb 11, 2019 6.350 6.370 6.302 6.302 29,245 -0.05(-0.75%)
Feb 08, 2019 6.261 6.379 6.249 6.350 58,919 +0.06(+0.94%)
Feb 07, 2019 6.338 6.359 6.291 6.291 26,017 -0.04(-0.58%)
Feb 06, 2019 6.320 6.349 6.308 6.327 57,869 -0.04(-0.62%)
Feb 05, 2019 6.267 6.379 6.267 6.367 56,353 +0.09(+1.40%)
Feb 04, 2019 6.232 6.302 6.214 6.279 60,914 +0.05(+0.75%)
Feb 01, 2019 6.167 6.249 6.144 6.232 54,600 +0.10(+1.63%)
Jan 31, 2019 6.167 6.214 6.055 6.132 92,070 -0.05(-0.86%)
Jan 30, 2019 6.138 6.192 6.114 6.185 39,904 +0.07(+1.15%)
Jan 29, 2019 6.091 6.138 6.091 6.114 72,511 +0.02(+0.39%)
Jan 28, 2019 6.108 6.138 6.067 6.091 65,879 +0.01(+0.19%)
Jan 25, 2019 6.155 6.167 6.050 6.079 77,563 -0.06(-1.05%)
Jan 24, 2019 6.202 6.294 6.144 6.144 36,529 -0.03(-0.48%)
Jan 23, 2019 6.144 6.197 6.114 6.173 48,357 +0.06(+0.96%)
Jan 22, 2019 6.055 6.124 6.038 6.114 42,452 -0.01(-0.19%)
Jan 18, 2019 6.238 6.297 6.114 6.126 53,579 -0.11(-1.70%)
Jan 17, 2019 6.202 6.232 6.191 6.232 21,018 +0.00(+0.00%)
Jan 16, 2019 6.103 6.232 6.098 6.232 34,634 +0.13(+2.12%)
Jan 15, 2019 6.085 6.132 6.044 6.103 37,908 +0.02(+0.29%)
Jan 14, 2019 6.120 6.185 6.085 6.085 31,179 -0.05(-0.86%)
Jan 11, 2019 6.126 6.150 6.008 6.138 67,527 -0.02(-0.38%)
Jan 10, 2019 6.115 6.196 6.115 6.161 22,766 +0.02(+0.29%)
Jan 09, 2019 6.097 6.202 6.097 6.144 75,452 +0.01(+0.19%)
Jan 08, 2019 6.185 6.295 6.126 6.132 77,724 -0.05(-0.85%)
Jan 07, 2019 6.276 6.296 6.167 6.185 55,123 -0.15(-2.30%)
Jan 04, 2019 6.039 6.330 6.021 6.330 83,468 +0.29(+4.83%)
Jan 03, 2019 5.998 6.085 5.998 6.039 41,398 +0.04(+0.68%)
Jan 02, 2019 5.916 5.998 5.914 5.998 26,125 +0.08(+1.28%)
Dec 31, 2018 5.992 5.992 5.922 5.922 60,330 -0.02(-0.39%)
Dec 28, 2018 5.846 5.998 5.846 5.945 95,122 +0.07(+1.19%)
Dec 27, 2018 5.846 5.916 5.835 5.875 75,489 -0.05(-0.79%)
Dec 26, 2018 5.805 5.980 5.805 5.922 76,264 +0.08(+1.40%)
Dec 24, 2018 5.630 5.963 5.578 5.840 67,528 +0.15(+2.56%)
Dec 21, 2018 5.654 5.794 5.630 5.695 51,246 -0.01(-0.10%)
Dec 20, 2018 5.689 5.700 5.455 5.700 219,132 -0.01(-0.10%)
Dec 19, 2018 5.718 5.805 5.584 5.706 167,709 +0.02(+0.31%)
Dec 18, 2018 5.800 5.852 5.607 5.689 171,476 -0.13(-2.21%)
Dec 17, 2018 5.875 5.963 5.801 5.817 102,314 -0.05(-0.89%)
Dec 14, 2018 5.846 5.875 5.846 5.870 52,446 -0.01(-0.20%)
Dec 13, 2018 5.969 5.999 5.846 5.881 94,055 -0.11(-1.75%)
Dec 12, 2018 6.015 6.039 5.945 5.986 41,442 -0.02(-0.29%)
Dec 11, 2018 5.946 6.050 5.940 6.004 48,687 +0.10(+1.67%)
Dec 10, 2018 6.062 6.108 5.905 5.905 42,483 -0.20(-3.23%)
Dec 07, 2018 6.108 6.125 6.050 6.102 26,081 -0.03(-0.57%)
Dec 06, 2018 6.224 6.224 5.934 6.137 107,632 -0.10(-1.58%)
Dec 04, 2018 6.270 6.334 6.201 6.235 142,671 -0.05(-0.74%)
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.