PCM Fund, Inc. (NY: PCM )

7.935 +0.035 (+0.44%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.608 8.685 8.608 8.667 23,567 +0.04(+0.43%)
Aug 30, 2021 8.697 8.725 8.617 8.630 70,147 -0.05(-0.60%)
Aug 27, 2021 8.704 8.741 8.608 8.682 35,813 +0.04(+0.51%)
Aug 26, 2021 8.771 8.771 8.638 8.638 35,583 -0.13(-1.52%)
Aug 25, 2021 8.837 8.837 8.756 8.771 25,863 -0.01(-0.17%)
Aug 24, 2021 8.793 8.815 8.726 8.786 40,124 -0.01(-0.08%)
Aug 23, 2021 8.874 9.022 8.763 8.793 42,765 -0.02(-0.25%)
Aug 20, 2021 8.756 8.878 8.684 8.815 27,207 +0.13(+1.53%)
Aug 19, 2021 8.630 8.689 8.630 8.682 14,260 -0.02(-0.25%)
Aug 18, 2021 8.712 8.756 8.667 8.704 49,900 -0.02(-0.25%)
Aug 17, 2021 8.786 9.007 8.657 8.726 33,645 -0.04(-0.51%)
Aug 16, 2021 8.800 8.844 8.763 8.771 33,624 -0.04(-0.42%)
Aug 13, 2021 8.837 8.837 8.800 8.808 16,605 -0.09(-1.00%)
Aug 12, 2021 8.852 8.956 8.800 8.897 34,194 +0.10(+1.09%)
Aug 11, 2021 8.763 8.837 8.756 8.800 28,729 +0.01(+0.17%)
Aug 10, 2021 8.881 8.881 8.742 8.786 40,900 -0.11(-1.24%)
Aug 09, 2021 8.778 8.980 8.719 8.896 76,165 +0.08(+0.92%)
Aug 06, 2021 8.815 8.933 8.701 8.815 35,741 +0.10(+1.09%)
Aug 05, 2021 8.639 8.734 8.639 8.719 17,860 +0.07(+0.76%)
Aug 04, 2021 8.617 8.668 8.617 8.653 18,308 +0.02(+0.26%)
Aug 03, 2021 8.565 8.668 8.556 8.631 73,650 +0.07(+0.77%)
Aug 02, 2021 8.484 8.565 8.424 8.565 45,028 +0.15(+1.83%)
Jul 30, 2021 8.418 8.470 8.360 8.411 12,176 +0.00(+0.00%)
Jul 29, 2021 8.462 8.462 8.308 8.411 29,678 +0.01(+0.17%)
Jul 28, 2021 8.433 8.536 8.382 8.396 39,367 +0.00(+0.00%)
Jul 27, 2021 8.521 8.521 8.396 8.396 24,462 -0.11(-1.30%)
Jul 26, 2021 8.558 8.558 8.477 8.506 13,045 -0.01(-0.09%)
Jul 23, 2021 8.484 8.551 8.483 8.514 13,490 +0.01(+0.17%)
Jul 22, 2021 8.521 8.543 8.466 8.499 10,812 +0.01(+0.09%)
Jul 21, 2021 8.426 8.551 8.423 8.492 36,558 +0.10(+1.14%)
Jul 20, 2021 8.389 8.527 8.330 8.396 35,616 +0.12(+1.42%)
Jul 19, 2021 8.484 8.499 8.242 8.279 162,669 -0.23(-2.68%)
Jul 16, 2021 8.690 8.793 8.462 8.506 50,906 -0.21(-2.44%)
Jul 15, 2021 8.719 8.775 8.719 8.719 30,922 +0.03(+0.34%)
Jul 14, 2021 8.690 8.940 8.661 8.690 23,077 +0.05(+0.60%)
Jul 13, 2021 8.580 8.734 8.580 8.639 47,591 +0.01(+0.17%)
Jul 12, 2021 8.668 8.690 8.609 8.624 13,417 +0.01(+0.17%)
Jul 09, 2021 8.631 8.697 8.595 8.609 33,598 -0.07(-0.85%)
Jul 08, 2021 8.719 8.719 8.624 8.683 32,624 -0.09(-1.08%)
Jul 07, 2021 8.690 8.792 8.690 8.778 34,932 +0.03(+0.33%)
Jul 06, 2021 8.814 8.814 8.654 8.748 25,219 +0.09(+1.10%)
Jul 02, 2021 8.639 8.712 8.639 8.654 32,406 +0.01(+0.08%)
Jul 01, 2021 8.617 8.708 8.617 8.646 37,345 -0.01(-0.17%)
Jun 30, 2021 8.821 8.870 8.617 8.661 44,303 -0.11(-1.25%)
Jun 29, 2021 8.829 8.843 8.709 8.770 27,621 -0.01(-0.08%)
Jun 28, 2021 8.696 8.880 8.696 8.778 52,067 +0.07(+0.75%)
Jun 25, 2021 8.654 8.770 8.654 8.712 39,660 +0.03(+0.34%)
Jun 24, 2021 8.741 8.756 8.668 8.683 28,141 +0.01(+0.08%)
Jun 23, 2021 8.690 8.727 8.675 8.675 24,294 +0.02(+0.25%)
Jun 22, 2021 8.632 8.714 8.595 8.654 26,571 +0.03(+0.34%)
Jun 21, 2021 8.610 8.632 8.610 8.624 29,652 +0.01(+0.17%)
Jun 18, 2021 8.581 8.646 8.556 8.610 23,448 +0.04(+0.43%)
Jun 17, 2021 8.588 8.610 8.524 8.573 14,698 -0.07(-0.84%)
Jun 16, 2021 8.508 8.646 8.471 8.646 64,857 +0.12(+1.46%)
Jun 15, 2021 8.566 8.595 8.466 8.522 30,190 -0.05(-0.60%)
Jun 14, 2021 8.551 8.661 8.551 8.573 14,971 +0.03(+0.34%)
Jun 11, 2021 8.610 8.667 8.537 8.544 44,491 -0.08(-0.93%)
Jun 10, 2021 8.617 8.675 8.605 8.624 17,444 -0.02(-0.25%)
Jun 09, 2021 8.632 8.646 8.530 8.646 55,804 +0.04(+0.42%)
Jun 08, 2021 8.494 8.632 8.480 8.610 77,538 +0.09(+1.02%)
Jun 07, 2021 8.567 8.574 8.487 8.523 60,220 -0.02(-0.25%)
Jun 04, 2021 8.719 8.719 8.523 8.545 40,553 -0.11(-1.26%)
Jun 03, 2021 8.617 8.661 8.530 8.654 56,419 +0.08(+0.93%)
Jun 02, 2021 8.552 8.625 8.494 8.574 42,173 -0.10(-1.17%)
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.