PCM Fund, Inc. (NY: PCM )

7.947 +0.047 (+0.60%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.169 6.216 6.057 6.133 92,049 -0.05(-0.86%)
Jan 30, 2019 6.139 6.193 6.116 6.186 39,895 +0.07(+1.15%)
Jan 29, 2019 6.092 6.139 6.092 6.116 72,494 +0.02(+0.39%)
Jan 28, 2019 6.110 6.139 6.069 6.092 65,864 +0.01(+0.19%)
Jan 25, 2019 6.157 6.169 6.051 6.080 77,545 -0.06(-1.05%)
Jan 24, 2019 6.204 6.295 6.145 6.145 36,521 -0.03(-0.48%)
Jan 23, 2019 6.145 6.198 6.116 6.174 48,346 +0.06(+0.96%)
Jan 22, 2019 6.057 6.125 6.039 6.116 42,442 -0.01(-0.19%)
Jan 18, 2019 6.239 6.298 6.116 6.127 53,567 -0.11(-1.70%)
Jan 17, 2019 6.204 6.233 6.192 6.233 21,013 +0.00(+0.00%)
Jan 16, 2019 6.104 6.233 6.099 6.233 34,626 +0.13(+2.12%)
Jan 15, 2019 6.086 6.133 6.045 6.104 37,900 +0.02(+0.29%)
Jan 14, 2019 6.122 6.186 6.086 6.086 31,172 -0.05(-0.86%)
Jan 11, 2019 6.127 6.151 6.010 6.139 67,512 -0.02(-0.38%)
Jan 10, 2019 6.116 6.198 6.116 6.163 22,760 +0.02(+0.28%)
Jan 09, 2019 6.098 6.204 6.098 6.145 75,435 +0.01(+0.19%)
Jan 08, 2019 6.186 6.297 6.128 6.134 77,707 -0.05(-0.85%)
Jan 07, 2019 6.277 6.297 6.169 6.186 55,110 -0.15(-2.30%)
Jan 04, 2019 6.040 6.332 6.023 6.332 83,449 +0.29(+4.83%)
Jan 03, 2019 5.999 6.086 5.999 6.040 41,388 +0.04(+0.68%)
Jan 02, 2019 5.918 5.999 5.916 5.999 26,119 +0.08(+1.28%)
Dec 31, 2018 5.993 5.993 5.923 5.923 60,316 -0.02(-0.39%)
Dec 28, 2018 5.848 5.999 5.848 5.947 95,101 +0.07(+1.19%)
Dec 27, 2018 5.848 5.918 5.836 5.877 75,472 -0.05(-0.79%)
Dec 26, 2018 5.807 5.982 5.807 5.923 76,247 +0.08(+1.40%)
Dec 24, 2018 5.632 5.964 5.579 5.842 67,513 +0.15(+2.56%)
Dec 21, 2018 5.655 5.795 5.632 5.696 51,234 -0.01(-0.10%)
Dec 20, 2018 5.690 5.702 5.457 5.702 219,082 -0.01(-0.10%)
Dec 19, 2018 5.719 5.807 5.585 5.707 167,671 +0.02(+0.31%)
Dec 18, 2018 5.801 5.853 5.608 5.690 171,437 -0.13(-2.21%)
Dec 17, 2018 5.877 5.964 5.803 5.818 102,291 -0.05(-0.89%)
Dec 14, 2018 5.848 5.877 5.848 5.871 52,434 -0.01(-0.20%)
Dec 13, 2018 5.970 6.001 5.848 5.883 94,033 -0.11(-1.75%)
Dec 12, 2018 6.017 6.040 5.947 5.988 41,433 -0.02(-0.29%)
Dec 11, 2018 5.947 6.051 5.941 6.005 48,676 +0.10(+1.67%)
Dec 10, 2018 6.063 6.109 5.907 5.907 42,473 -0.20(-3.23%)
Dec 07, 2018 6.109 6.127 6.051 6.104 26,075 -0.03(-0.57%)
Dec 06, 2018 6.225 6.225 5.936 6.138 107,607 -0.10(-1.58%)
Dec 04, 2018 6.271 6.335 6.202 6.237 142,638 -0.05(-0.74%)
Dec 03, 2018 6.237 6.312 6.237 6.283 144,014 +0.09(+1.40%)
Nov 30, 2018 6.167 6.274 6.150 6.196 160,079 +0.10(+1.71%)
Nov 29, 2018 5.976 6.190 5.976 6.092 94,896 +0.15(+2.47%)
Nov 28, 2018 5.907 5.970 5.877 5.945 75,895 +0.03(+0.55%)
Nov 27, 2018 5.820 5.912 5.808 5.912 119,289 +0.08(+1.29%)
Nov 26, 2018 5.820 5.884 5.820 5.837 105,792 +0.02(+0.40%)
Nov 23, 2018 5.797 5.855 5.797 5.814 30,220 +0.01(+0.10%)
Nov 21, 2018 5.808 5.808 5.808 0 -0.02(-0.30%)
Nov 20, 2018 5.855 5.884 5.768 5.826 130,914 -0.10(-1.66%)
Nov 19, 2018 5.965 6.005 5.872 5.924 107,771 -0.06(-1.06%)
Nov 16, 2018 6.040 6.080 5.970 5.988 47,488 -0.05(-0.86%)
Nov 15, 2018 6.104 6.115 5.999 6.040 52,342 -0.06(-0.95%)
Nov 14, 2018 6.161 6.190 6.086 6.098 23,134 -0.06(-1.01%)
Nov 13, 2018 6.185 6.207 6.144 6.160 20,345 +0.02(+0.35%)
Nov 12, 2018 6.271 6.271 6.121 6.138 53,182 -0.09(-1.49%)
Nov 09, 2018 6.306 6.353 6.190 6.231 38,336 -0.06(-0.92%)
Nov 08, 2018 6.214 6.415 6.214 6.289 45,971 +0.07(+1.11%)
Nov 07, 2018 6.185 6.259 6.162 6.220 41,892 +0.02(+0.28%)
Nov 06, 2018 6.197 6.219 6.174 6.203 21,222 +0.02(+0.37%)
Nov 05, 2018 6.203 6.206 6.151 6.180 57,747 -0.03(-0.46%)
Nov 02, 2018 6.168 6.231 6.168 6.208 54,796 +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.