PCM Fund, Inc. (NY: PCM )

8.200 -0.020 (-0.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.100 9.150 8.889 8.934 42,948 -0.11(-1.25%)
Jun 29, 2021 9.107 9.122 8.984 9.047 26,776 -0.01(-0.08%)
Jun 28, 2021 8.970 9.160 8.970 9.055 50,474 +0.07(+0.75%)
Jun 25, 2021 8.927 9.047 8.927 8.987 38,447 +0.03(+0.34%)
Jun 24, 2021 9.017 9.032 8.942 8.957 27,280 +0.01(+0.08%)
Jun 23, 2021 8.964 9.003 8.949 8.949 23,550 +0.02(+0.25%)
Jun 22, 2021 8.904 8.989 8.866 8.927 25,758 +0.03(+0.34%)
Jun 21, 2021 8.882 8.904 8.882 8.897 28,745 +0.02(+0.17%)
Jun 18, 2021 8.851 8.919 8.826 8.882 22,731 +0.04(+0.43%)
Jun 17, 2021 8.859 8.882 8.794 8.844 14,249 -0.08(-0.84%)
Jun 16, 2021 8.776 8.919 8.739 8.919 62,873 +0.13(+1.46%)
Jun 15, 2021 8.836 8.866 8.734 8.791 29,266 -0.05(-0.60%)
Jun 14, 2021 8.821 8.934 8.821 8.844 14,513 +0.03(+0.34%)
Jun 11, 2021 8.882 8.940 8.806 8.814 43,130 -0.08(-0.93%)
Jun 10, 2021 8.889 8.949 8.877 8.897 16,910 -0.02(-0.25%)
Jun 09, 2021 8.904 8.919 8.800 8.919 54,096 +0.04(+0.42%)
Jun 08, 2021 8.762 8.904 8.747 8.882 75,166 +0.09(+1.02%)
Jun 07, 2021 8.837 8.844 8.755 8.792 58,378 -0.02(-0.25%)
Jun 04, 2021 8.994 8.994 8.792 8.814 39,312 -0.11(-1.26%)
Jun 03, 2021 8.889 8.934 8.800 8.927 54,693 +0.08(+0.93%)
Jun 02, 2021 8.822 8.897 8.762 8.844 40,882 -0.10(-1.17%)
Jun 01, 2021 8.829 8.949 8.486 8.949 47,359 +0.16(+1.79%)
May 28, 2021 8.695 8.813 8.695 8.792 33,265 +0.10(+1.12%)
May 27, 2021 8.874 8.874 8.680 8.695 18,260 -0.13(-1.44%)
May 26, 2021 8.897 8.897 8.758 8.822 28,514 -0.09(-1.01%)
May 25, 2021 8.785 8.912 8.755 8.912 35,199 +0.18(+2.05%)
May 24, 2021 8.732 8.822 8.732 8.732 15,990 +0.00(+0.00%)
May 21, 2021 8.732 8.785 8.695 8.732 20,205 +0.04(+0.52%)
May 20, 2021 8.687 8.740 8.620 8.687 25,494 +0.05(+0.61%)
May 19, 2021 8.568 8.635 8.535 8.635 18,326 +0.01(+0.09%)
May 18, 2021 8.598 8.628 8.493 8.628 23,507 +0.12(+1.41%)
May 17, 2021 8.515 8.628 8.433 8.508 67,901 +0.02(+0.26%)
May 14, 2021 8.441 8.553 8.418 8.486 12,597 +0.04(+0.44%)
May 13, 2021 8.329 8.502 8.329 8.448 19,362 +0.12(+1.44%)
May 12, 2021 8.747 8.747 8.291 8.329 77,506 -0.46(-5.19%)
May 11, 2021 8.911 8.962 8.718 8.785 63,963 -0.14(-1.58%)
May 10, 2021 8.978 9.483 8.889 8.926 116,409 +0.10(+1.09%)
May 07, 2021 8.859 8.859 8.782 8.829 22,353 +0.01(+0.17%)
May 06, 2021 8.822 8.829 8.792 8.814 46,679 +0.02(+0.25%)
May 05, 2021 8.762 8.822 8.755 8.792 30,564 +0.04(+0.42%)
May 04, 2021 8.725 8.799 8.666 8.755 51,316 +0.05(+0.60%)
May 03, 2021 8.718 8.740 8.645 8.703 28,223 +0.06(+0.69%)
Apr 30, 2021 8.688 8.740 8.569 8.643 50,096 -0.09(-0.98%)
Apr 29, 2021 8.740 8.740 8.710 8.729 17,505 -0.01(-0.13%)
Apr 28, 2021 8.686 8.762 8.685 8.740 17,916 +0.04(+0.51%)
Apr 27, 2021 8.673 8.718 8.666 8.695 15,862 +0.04(+0.45%)
Apr 26, 2021 8.629 8.710 8.602 8.656 30,506 +0.03(+0.32%)
Apr 23, 2021 8.673 8.703 8.592 8.629 43,632 -0.01(-0.09%)
Apr 22, 2021 8.577 8.673 8.540 8.636 48,829 +0.05(+0.61%)
Apr 21, 2021 8.666 8.699 8.562 8.584 40,332 -0.09(-1.03%)
Apr 20, 2021 8.710 8.710 8.666 8.673 21,451 -0.04(-0.51%)
Apr 19, 2021 8.688 8.770 8.681 8.718 54,302 +0.03(+0.34%)
Apr 16, 2021 8.606 8.740 8.606 8.688 45,517 +0.07(+0.78%)
Apr 15, 2021 8.606 8.621 8.562 8.621 19,548 +0.03(+0.35%)
Apr 14, 2021 8.651 8.666 8.577 8.592 32,445 -0.03(-0.34%)
Apr 13, 2021 8.584 8.621 8.577 8.621 17,438 +0.04(+0.43%)
Apr 12, 2021 8.614 8.658 8.554 8.584 67,578 -0.14(-1.62%)
Apr 09, 2021 8.681 8.762 8.644 8.725 14,274 +0.01(+0.17%)
Apr 08, 2021 8.607 8.741 8.607 8.710 22,688 +0.08(+0.94%)
Apr 07, 2021 8.614 8.725 8.563 8.629 24,326 +0.05(+0.60%)
Apr 06, 2021 8.592 8.592 8.548 8.578 23,728 -0.04(-0.43%)
Apr 05, 2021 8.511 8.614 8.496 8.614 44,418 +0.10(+1.21%)
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.