PCM Fund, Inc. (NY: PCM )

8.610 -0.140 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.817 8.817 8.726 8.785 38,587 -0.02(-0.28%)
Nov 27, 2020 8.662 8.838 8.514 8.809 39,501 +0.25(+2.97%)
Nov 25, 2020 8.350 8.571 8.350 8.555 42,183 +0.11(+1.36%)
Nov 24, 2020 8.498 8.498 8.431 8.440 29,764 +0.00(+0.00%)
Nov 23, 2020 8.375 8.448 8.350 8.440 34,233 +0.12(+1.48%)
Nov 20, 2020 8.350 8.440 8.301 8.317 49,742 -0.04(-0.49%)
Nov 19, 2020 8.284 8.358 8.284 8.358 16,607 +0.10(+1.19%)
Nov 18, 2020 8.301 8.325 8.260 8.260 21,904 -0.02(-0.20%)
Nov 17, 2020 8.268 8.284 8.239 8.276 18,357 +0.07(+0.80%)
Nov 16, 2020 8.227 8.268 8.178 8.210 32,003 +0.04(+0.50%)
Nov 13, 2020 8.178 8.225 8.153 8.169 22,310 +0.02(+0.20%)
Nov 12, 2020 8.161 8.178 8.137 8.153 9,179 -0.01(-0.10%)
Nov 11, 2020 8.114 8.199 8.104 8.161 33,094 +0.04(+0.51%)
Nov 10, 2020 8.087 8.178 8.063 8.120 30,599 -0.02(-0.30%)
Nov 09, 2020 8.172 8.210 8.055 8.145 57,468 +0.10(+1.21%)
Nov 06, 2020 8.080 8.104 7.998 8.047 39,573 -0.05(-0.60%)
Nov 05, 2020 8.039 8.153 8.039 8.096 56,946 +0.04(+0.51%)
Nov 04, 2020 8.080 8.088 8.015 8.055 33,472 +0.07(+0.92%)
Nov 03, 2020 7.998 8.031 7.982 7.982 46,584 -0.02(-0.20%)
Nov 02, 2020 8.007 8.039 7.941 7.998 31,411 +0.08(+1.03%)
Oct 30, 2020 7.978 7.978 7.916 7.917 21,015 -0.07(-0.82%)
Oct 29, 2020 7.933 8.072 7.909 7.982 30,584 +0.09(+1.13%)
Oct 28, 2020 7.937 7.937 7.868 7.893 29,510 -0.07(-0.92%)
Oct 27, 2020 7.998 8.015 7.966 7.966 26,654 -0.07(-0.91%)
Oct 26, 2020 8.031 8.039 7.990 8.039 11,373 +0.02(+0.20%)
Oct 23, 2020 8.210 8.210 7.893 8.023 41,662 -0.19(-2.28%)
Oct 22, 2020 8.032 8.210 8.032 8.210 20,387 +0.15(+1.82%)
Oct 21, 2020 8.064 8.104 8.023 8.064 20,613 +0.04(+0.51%)
Oct 20, 2020 8.072 8.104 8.015 8.023 19,244 -0.01(-0.10%)
Oct 19, 2020 8.007 8.055 8.007 8.031 27,368 +0.02(+0.30%)
Oct 16, 2020 8.072 8.112 7.998 8.007 37,115 -0.12(-1.50%)
Oct 15, 2020 8.015 8.129 8.000 8.129 36,293 +0.11(+1.39%)
Oct 14, 2020 8.031 8.047 7.990 8.017 28,017 -0.02(-0.27%)
Oct 13, 2020 8.129 8.172 8.035 8.039 25,979 -0.10(-1.25%)
Oct 12, 2020 8.112 8.177 8.100 8.141 22,985 -0.01(-0.15%)
Oct 09, 2020 8.251 8.251 8.137 8.153 34,903 -0.07(-0.79%)
Oct 08, 2020 8.315 8.339 8.129 8.218 49,132 -0.10(-1.17%)
Oct 07, 2020 8.331 8.355 8.275 8.315 40,176 -0.05(-0.58%)
Oct 06, 2020 8.291 8.363 8.291 8.363 26,009 +0.03(+0.39%)
Oct 05, 2020 8.307 8.339 8.269 8.331 67,386 +0.03(+0.39%)
Oct 02, 2020 8.202 8.339 8.105 8.299 23,164 +0.02(+0.19%)
Oct 01, 2020 8.218 8.363 8.178 8.283 34,129 +0.11(+1.38%)
Sep 30, 2020 8.129 8.170 8.057 8.170 17,428 +0.04(+0.50%)
Sep 29, 2020 8.129 8.129 8.024 8.129 27,396 +0.05(+0.60%)
Sep 28, 2020 8.016 8.091 7.965 8.081 34,233 +0.09(+1.11%)
Sep 25, 2020 7.992 7.992 7.814 7.992 49,053 +0.00(+0.00%)
Sep 24, 2020 7.944 7.992 7.903 7.992 16,777 +0.03(+0.41%)
Sep 23, 2020 8.024 8.032 7.944 7.960 37,886 -0.01(-0.10%)
Sep 22, 2020 7.911 8.105 7.903 7.968 39,019 +0.10(+1.23%)
Sep 21, 2020 7.871 7.911 7.806 7.871 40,398 -0.09(-1.12%)
Sep 18, 2020 8.073 8.073 7.871 7.960 27,004 -0.10(-1.20%)
Sep 17, 2020 7.992 8.057 7.992 8.057 11,919 +0.02(+0.30%)
Sep 16, 2020 8.049 8.073 7.960 8.032 20,821 -0.02(-0.20%)
Sep 15, 2020 8.081 8.093 7.944 8.049 17,965 -0.01(-0.10%)
Sep 14, 2020 8.024 8.129 7.984 8.057 36,788 +0.05(+0.60%)
Sep 11, 2020 8.024 8.032 7.992 8.008 16,227 +0.02(+0.20%)
Sep 10, 2020 7.863 8.024 7.806 7.992 27,602 +0.10(+1.23%)
Sep 09, 2020 7.951 7.959 7.879 7.895 31,027 -0.03(-0.40%)
Sep 08, 2020 8.015 8.063 7.911 7.927 51,631 -0.07(-0.90%)
Sep 04, 2020 7.959 8.207 7.911 7.999 26,475 +0.11(+1.42%)
Sep 03, 2020 8.079 8.127 7.767 7.887 89,079 -0.21(-2.57%)
Sep 02, 2020 8.183 8.183 8.095 8.095 74,638 -0.11(-1.37%)
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.