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 (%)
Feb 26, 2021 8.072 8.131 7.984 8.065 33,856 +0.07(+0.82%)
Feb 25, 2021 8.131 8.197 7.999 7.999 51,845 -0.18(-2.15%)
Feb 24, 2021 8.175 8.226 8.124 8.175 33,734 -0.04(-0.51%)
Feb 23, 2021 8.233 8.278 8.160 8.217 32,562 -0.01(-0.12%)
Feb 22, 2021 8.241 8.248 8.204 8.226 24,619 -0.02(-0.27%)
Feb 19, 2021 8.226 8.270 8.197 8.248 10,511 +0.04(+0.45%)
Feb 18, 2021 8.211 8.343 8.189 8.211 15,311 -0.04(-0.44%)
Feb 17, 2021 8.233 8.277 8.219 8.248 11,154 +0.01(+0.09%)
Feb 16, 2021 8.263 8.370 8.197 8.241 39,419 -0.05(-0.62%)
Feb 12, 2021 8.263 8.361 8.204 8.292 13,924 +0.04(+0.44%)
Feb 11, 2021 8.263 8.351 8.175 8.255 20,083 -0.01(-0.18%)
Feb 10, 2021 8.336 8.336 8.204 8.270 24,151 -0.01(-0.18%)
Feb 09, 2021 8.117 8.307 8.117 8.285 27,929 +0.13(+1.61%)
Feb 08, 2021 8.219 8.219 8.103 8.154 47,324 -0.08(-0.97%)
Feb 05, 2021 8.190 8.256 8.146 8.234 53,205 -0.04(-0.53%)
Feb 04, 2021 8.197 8.292 8.154 8.277 43,942 +0.09(+1.16%)
Feb 03, 2021 8.194 8.198 8.183 8.183 18,848 -0.04(-0.53%)
Feb 02, 2021 8.219 8.233 8.096 8.226 51,031 +0.03(+0.35%)
Feb 01, 2021 8.183 8.234 8.074 8.197 38,992 +0.05(+0.63%)
Jan 29, 2021 8.001 8.146 8.001 8.146 12,373 +0.10(+1.22%)
Jan 28, 2021 8.146 8.146 8.048 8.048 19,257 -0.04(-0.49%)
Jan 27, 2021 8.154 8.181 8.008 8.088 39,332 -0.07(-0.89%)
Jan 26, 2021 8.146 8.189 8.117 8.161 23,383 -0.01(-0.18%)
Jan 25, 2021 8.096 8.183 8.023 8.176 26,308 +0.07(+0.81%)
Jan 22, 2021 8.154 8.154 8.023 8.110 18,560 -0.04(-0.54%)
Jan 21, 2021 8.190 8.190 8.110 8.154 14,809 +0.01(+0.09%)
Jan 20, 2021 8.074 8.183 8.074 8.146 34,814 +0.08(+0.99%)
Jan 19, 2021 8.045 8.066 8.029 8.066 19,536 +0.01(+0.09%)
Jan 15, 2021 7.921 8.110 7.910 8.059 44,269 +0.11(+1.43%)
Jan 14, 2021 8.008 8.059 7.805 7.945 47,994 -0.08(-0.97%)
Jan 13, 2021 8.016 8.059 8.001 8.023 15,689 -0.01(-0.09%)
Jan 12, 2021 7.835 8.175 7.835 8.030 87,959 +0.17(+2.21%)
Jan 11, 2021 7.915 7.943 7.835 7.857 49,456 -0.09(-1.09%)
Jan 08, 2021 7.871 8.030 7.871 7.943 46,667 +0.04(+0.55%)
Jan 07, 2021 7.866 7.943 7.859 7.900 33,543 +0.01(+0.18%)
Jan 06, 2021 7.871 7.886 7.770 7.886 41,639 +0.01(+0.18%)
Jan 05, 2021 7.813 7.936 7.813 7.871 24,412 +0.04(+0.55%)
Jan 04, 2021 7.748 7.886 7.748 7.828 51,468 +0.08(+1.03%)
Dec 31, 2020 7.748 7.748 7.748 30,160 -0.01(-0.19%)
Dec 30, 2020 7.777 7.777 7.756 7.763 30,160 +0.00(+0.00%)
Dec 29, 2020 7.734 7.777 7.734 7.763 41,176 -0.00(-0.00%)
Dec 28, 2020 7.770 7.777 7.749 7.763 18,324 -0.01(-0.18%)
Dec 24, 2020 7.770 7.777 7.738 7.777 21,741 +0.02(+0.28%)
Dec 23, 2020 7.734 7.770 7.727 7.756 30,731 +0.02(+0.28%)
Dec 22, 2020 7.763 7.777 7.727 7.734 32,758 +0.02(+0.28%)
Dec 21, 2020 7.705 7.727 7.626 7.712 27,943 -0.03(-0.37%)
Dec 18, 2020 7.712 7.741 7.698 7.741 23,818 +0.06(+0.85%)
Dec 17, 2020 7.756 7.764 7.655 7.676 49,342 -0.10(-1.30%)
Dec 16, 2020 7.777 7.777 7.730 7.777 39,080 +0.01(+0.09%)
Dec 15, 2020 7.741 7.798 7.741 7.770 34,420 +0.03(+0.37%)
Dec 14, 2020 7.835 7.850 7.741 7.741 30,951 -0.09(-1.20%)
Dec 11, 2020 7.922 7.943 7.800 7.835 25,618 +0.01(+0.09%)
Dec 10, 2020 7.792 7.864 7.777 7.828 15,610 -0.03(-0.37%)
Dec 09, 2020 7.799 7.914 7.799 7.857 37,706 +0.06(+0.83%)
Dec 08, 2020 7.850 7.867 7.749 7.792 74,431 -0.11(-1.45%)
Dec 07, 2020 7.921 7.933 7.842 7.907 85,719 -0.03(-0.41%)
Dec 04, 2020 7.885 7.986 7.885 7.939 23,156 +0.05(+0.68%)
Dec 03, 2020 7.866 7.885 7.829 7.885 44,817 +0.04(+0.46%)
Dec 02, 2020 7.764 7.885 7.728 7.850 51,356 +0.13(+1.67%)
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.