PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.093 7.143 7.093 7.118 33,236 +0.01(+0.18%)
Jun 27, 2019 7.118 7.162 7.081 7.106 53,399 +0.01(+0.09%)
Jun 26, 2019 7.093 7.118 7.093 7.099 41,151 +0.01(+0.18%)
Jun 25, 2019 7.156 7.156 7.087 7.087 75,180 -0.03(-0.35%)
Jun 24, 2019 7.175 7.175 7.088 7.112 33,697 -0.02(-0.26%)
Jun 21, 2019 7.106 7.162 7.093 7.131 43,414 +0.02(+0.27%)
Jun 20, 2019 7.219 7.219 7.077 7.112 106,613 -0.08(-1.05%)
Jun 19, 2019 7.213 7.213 7.150 7.187 31,002 -0.03(-0.44%)
Jun 18, 2019 7.225 7.229 7.200 7.219 33,057 -0.01(-0.09%)
Jun 17, 2019 7.185 7.292 7.185 7.225 41,270 +0.03(+0.35%)
Jun 14, 2019 7.238 7.244 7.181 7.200 32,600 -0.04(-0.61%)
Jun 13, 2019 7.307 7.341 7.235 7.244 15,691 -0.08(-1.03%)
Jun 12, 2019 7.194 7.319 7.194 7.319 33,688 +0.08(+1.04%)
Jun 11, 2019 7.263 7.263 7.213 7.244 22,633 +0.03(+0.48%)
Jun 10, 2019 7.182 7.216 7.136 7.210 45,865 +0.03(+0.39%)
Jun 07, 2019 7.150 7.182 7.150 7.182 24,340 +0.04(+0.61%)
Jun 06, 2019 7.138 7.160 7.113 7.138 38,391 +0.01(+0.09%)
Jun 05, 2019 7.082 7.132 7.082 7.132 41,176 +0.01(+0.18%)
Jun 04, 2019 7.132 7.132 7.107 7.119 51,050 -0.01(-0.18%)
Jun 03, 2019 7.100 7.138 7.065 7.132 44,028 +0.03(+0.44%)
May 31, 2019 7.057 7.100 7.051 7.100 24,019 +0.04(+0.62%)
May 30, 2019 7.069 7.082 7.057 7.057 11,857 +0.02(+0.27%)
May 29, 2019 7.032 7.088 7.032 7.038 21,167 +0.01(+0.09%)
May 28, 2019 7.075 7.094 7.032 7.032 36,236 -0.06(-0.79%)
May 24, 2019 7.088 7.094 7.057 7.088 12,490 +0.04(+0.62%)
May 23, 2019 7.088 7.088 7.032 7.044 36,633 -0.05(-0.70%)
May 22, 2019 7.113 7.119 7.088 7.094 33,738 -0.02(-0.35%)
May 21, 2019 7.094 7.119 7.094 7.119 12,933 +0.01(+0.09%)
May 20, 2019 7.075 7.125 7.075 7.113 42,226 +0.02(+0.35%)
May 17, 2019 7.069 7.119 7.069 7.088 18,094 +0.00(+0.00%)
May 16, 2019 7.088 7.110 7.057 7.088 22,975 -0.05(-0.70%)
May 15, 2019 7.063 7.138 7.062 7.138 36,335 +0.07(+1.06%)
May 14, 2019 7.094 7.094 7.057 7.063 37,554 +0.01(+0.09%)
May 13, 2019 7.113 7.113 7.025 7.057 57,103 -0.02(-0.26%)
May 10, 2019 6.994 7.094 6.975 7.075 28,823 +0.01(+0.09%)
May 09, 2019 7.069 7.069 7.007 7.069 21,523 +0.00(+0.00%)
May 08, 2019 7.044 7.069 7.044 7.069 58,532 +0.03(+0.44%)
May 07, 2019 7.069 7.069 7.038 7.038 29,649 -0.02(-0.26%)
May 06, 2019 6.989 7.063 6.970 7.057 44,605 -0.01(-0.18%)
May 03, 2019 7.016 7.069 7.011 7.069 45,798 +0.01(+0.18%)
May 02, 2019 6.982 7.057 6.974 7.057 102,992 +0.07(+1.07%)
May 01, 2019 6.989 6.989 6.945 6.982 30,675 +0.01(+0.18%)
Apr 30, 2019 6.945 6.970 6.933 6.970 45,115 +0.02(+0.36%)
Apr 29, 2019 6.939 6.945 6.896 6.945 41,533 +0.01(+0.09%)
Apr 26, 2019 6.883 6.939 6.877 6.939 13,062 +0.00(+0.00%)
Apr 25, 2019 6.939 6.951 6.902 6.939 38,951 -0.01(-0.16%)
Apr 24, 2019 6.900 6.954 6.900 6.950 17,893 -0.00(-0.02%)
Apr 23, 2019 6.914 6.958 6.866 6.951 23,552 +0.05(+0.72%)
Apr 22, 2019 6.902 6.911 6.821 6.902 22,713 -0.01(-0.18%)
Apr 18, 2019 6.945 6.970 6.896 6.914 19,512 -0.03(-0.45%)
Apr 17, 2019 6.889 6.951 6.889 6.945 21,738 +0.03(+0.45%)
Apr 16, 2019 6.939 6.939 6.896 6.914 16,511 -0.04(-0.54%)
Apr 15, 2019 6.951 6.976 6.914 6.951 27,850 -0.01(-0.09%)
Apr 12, 2019 6.877 7.069 6.871 6.958 58,216 +0.04(+0.63%)
Apr 11, 2019 6.914 6.914 6.865 6.914 25,473 +0.05(+0.72%)
Apr 10, 2019 6.809 6.920 6.809 6.865 35,631 -0.01(-0.09%)
Apr 09, 2019 6.883 6.883 6.852 6.871 36,104 -0.02(-0.36%)
Apr 08, 2019 6.883 6.895 6.865 6.895 41,061 +0.01(+0.18%)
Apr 05, 2019 6.853 6.895 6.853 6.883 38,170 +0.01(+0.09%)
Apr 04, 2019 6.877 6.895 6.846 6.877 38,830 +0.00(+0.00%)
Apr 03, 2019 6.871 6.908 6.840 6.877 42,525 +0.02(+0.36%)
Apr 02, 2019 6.852 6.865 6.822 6.852 55,763 -0.01(-0.18%)
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.