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 (%)
Apr 30, 2018 6.367 6.378 6.333 6.367 60,115 +0.00(+0.00%)
Apr 27, 2018 6.311 6.367 6.284 6.367 42,799 +0.07(+1.09%)
Apr 26, 2018 6.278 6.311 6.278 6.298 69,440 -0.00(-0.04%)
Apr 25, 2018 6.234 6.300 6.223 6.300 51,074 +0.09(+1.38%)
Apr 24, 2018 6.229 6.234 6.201 6.215 35,758 -0.02(-0.31%)
Apr 23, 2018 6.218 6.234 6.207 6.234 50,776 +0.02(+0.27%)
Apr 20, 2018 6.251 6.251 6.179 6.218 57,873 +0.00(+0.00%)
Apr 19, 2018 6.229 6.240 6.201 6.218 28,629 +0.02(+0.27%)
Apr 18, 2018 6.229 6.262 6.201 6.201 53,822 -0.07(-1.06%)
Apr 17, 2018 6.234 6.278 6.229 6.267 62,278 +0.01(+0.09%)
Apr 16, 2018 6.207 6.267 6.207 6.262 46,386 +0.03(+0.53%)
Apr 13, 2018 6.174 6.229 6.174 6.229 54,129 +0.03(+0.44%)
Apr 12, 2018 6.350 6.357 6.190 6.201 86,486 -0.15(-2.43%)
Apr 11, 2018 6.339 6.411 6.323 6.356 49,829 +0.03(+0.52%)
Apr 10, 2018 6.317 6.339 6.295 6.322 59,968 +0.01(+0.09%)
Apr 09, 2018 6.355 6.355 6.268 6.317 94,707 -0.01(-0.09%)
Apr 06, 2018 6.312 6.333 6.291 6.322 47,071 +0.05(+0.79%)
Apr 05, 2018 6.262 6.295 6.253 6.273 44,199 +0.05(+0.79%)
Apr 04, 2018 6.240 6.246 6.197 6.224 97,968 -0.04(-0.70%)
Apr 03, 2018 6.306 6.350 6.131 6.268 324,663 +0.05(+0.79%)
Apr 02, 2018 6.235 6.284 6.186 6.218 65,396 +0.02(+0.35%)
Mar 29, 2018 6.197 6.197 6.197 0 +0.01(+0.09%)
Mar 28, 2018 6.197 6.312 6.049 6.191 327,414 +0.05(+0.89%)
Mar 27, 2018 6.076 6.177 6.076 6.136 78,182 +0.03(+0.45%)
Mar 26, 2018 6.109 6.109 6.046 6.109 29,314 +0.03(+0.45%)
Mar 23, 2018 6.131 6.175 6.054 6.082 64,630 -0.02(-0.36%)
Mar 22, 2018 6.065 6.109 6.038 6.104 119,227 +0.06(+1.00%)
Mar 21, 2018 6.010 6.076 6.010 6.043 96,653 +0.02(+0.36%)
Mar 20, 2018 6.158 6.186 5.978 6.021 237,113 -0.13(-2.05%)
Mar 19, 2018 6.202 6.202 6.087 6.147 356,057 -0.05(-0.80%)
Mar 16, 2018 6.153 6.218 6.109 6.197 140,885 +0.04(+0.71%)
Mar 15, 2018 6.169 6.169 6.070 6.153 155,485 +0.02(+0.36%)
Mar 14, 2018 6.273 6.273 6.131 6.131 145,295 -0.13(-2.01%)
Mar 13, 2018 6.295 6.295 6.150 6.257 126,784 -0.05(-0.87%)
Mar 12, 2018 6.301 6.312 6.098 6.312 260,713 +0.13(+2.13%)
Mar 09, 2018 6.388 6.388 6.136 6.180 308,572 -0.09(-1.40%)
Mar 08, 2018 6.192 6.279 6.191 6.268 282,127 +0.08(+1.32%)
Mar 07, 2018 6.197 6.186 44,214 +0.03(+0.44%)
Mar 06, 2018 6.197 6.197 6.143 6.159 113,205 -0.04(-0.61%)
Mar 05, 2018 6.186 6.197 6.162 6.197 101,184 +0.03(+0.44%)
Mar 02, 2018 6.154 6.202 6.144 6.170 151,345 +0.01(+0.18%)
Mar 01, 2018 6.208 6.208 6.143 6.159 102,435 -0.01(-0.18%)
Feb 28, 2018 6.197 6.224 6.167 6.170 59,416 -0.01(-0.18%)
Feb 27, 2018 6.213 6.224 6.164 6.181 80,814 -0.01(-0.17%)
Feb 26, 2018 6.208 6.208 6.148 6.192 99,699 +0.03(+0.44%)
Feb 23, 2018 6.170 6.197 6.083 6.165 181,833 +0.02(+0.35%)
Feb 22, 2018 6.094 6.154 6.067 6.143 199,995 +0.15(+2.54%)
Feb 21, 2018 5.969 6.039 5.925 5.990 244,846 +0.07(+1.19%)
Feb 20, 2018 5.925 6.029 5.920 5.920 203,748 +0.02(+0.37%)
Feb 16, 2018 5.898 5.898 5.898 0 +0.09(+1.59%)
Feb 15, 2018 5.833 5.833 5.768 5.806 71,596 -0.01(-0.19%)
Feb 14, 2018 5.833 5.833 5.798 5.817 60,362 +0.01(+0.09%)
Feb 13, 2018 5.822 5.822 5.768 5.811 32,827 +0.01(+0.10%)
Feb 12, 2018 5.773 5.822 5.750 5.806 69,602 +0.06(+1.04%)
Feb 09, 2018 5.789 5.844 5.643 5.746 159,250 -0.03(-0.56%)
Feb 08, 2018 5.800 5.849 5.773 5.779 98,882 +0.01(+0.09%)
Feb 07, 2018 5.665 5.816 5.664 5.773 132,115 +0.11(+1.91%)
Feb 06, 2018 5.633 5.681 5.476 5.665 163,323 +0.05(+0.96%)
Feb 05, 2018 5.757 5.764 5.617 5.611 182,756 -0.11(-1.89%)
Feb 02, 2018 5.708 5.735 5.708 5.719 71,753 +0.01(+0.19%)
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.