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 (%)
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%)
Dec 03, 2018 6.235 6.311 6.235 6.282 144,047 +0.09(+1.40%)
Nov 30, 2018 6.166 6.273 6.148 6.195 160,116 +0.10(+1.71%)
Nov 29, 2018 5.975 6.189 5.975 6.091 94,917 +0.15(+2.47%)
Nov 28, 2018 5.905 5.969 5.876 5.944 75,912 +0.03(+0.55%)
Nov 27, 2018 5.818 5.911 5.807 5.911 119,316 +0.08(+1.29%)
Nov 26, 2018 5.818 5.882 5.818 5.836 105,816 +0.02(+0.40%)
Nov 23, 2018 5.795 5.853 5.795 5.813 30,226 +0.01(+0.10%)
Nov 21, 2018 5.807 5.807 5.807 0 -0.02(-0.30%)
Nov 20, 2018 5.853 5.882 5.766 5.824 130,944 -0.10(-1.66%)
Nov 19, 2018 5.963 6.004 5.871 5.923 107,796 -0.06(-1.06%)
Nov 16, 2018 6.038 6.079 5.969 5.986 47,499 -0.05(-0.86%)
Nov 15, 2018 6.102 6.113 5.998 6.038 52,354 -0.06(-0.95%)
Nov 14, 2018 6.160 6.189 6.085 6.096 23,140 -0.06(-1.01%)
Nov 13, 2018 6.184 6.206 6.143 6.158 20,350 +0.02(+0.35%)
Nov 12, 2018 6.270 6.270 6.120 6.137 53,194 -0.09(-1.49%)
Nov 09, 2018 6.305 6.351 6.189 6.230 38,345 -0.06(-0.92%)
Nov 08, 2018 6.213 6.414 6.213 6.287 45,982 +0.07(+1.11%)
Nov 07, 2018 6.184 6.258 6.161 6.218 41,902 +0.02(+0.28%)
Nov 06, 2018 6.195 6.217 6.173 6.201 21,227 +0.02(+0.37%)
Nov 05, 2018 6.201 6.204 6.150 6.178 57,760 -0.03(-0.46%)
Nov 02, 2018 6.167 6.230 6.167 6.207 54,809 +0.05(+0.75%)
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.