PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.708 6.783 6.674 6.769 51,398 +0.03(+0.40%)
Aug 28, 2020 6.681 6.762 6.620 6.742 58,532 +0.14(+2.10%)
Aug 27, 2020 6.633 6.684 6.538 6.603 74,064 +0.06(+0.89%)
Aug 26, 2020 6.606 6.640 6.498 6.545 69,803 -0.05(-0.74%)
Aug 25, 2020 6.583 6.606 6.576 6.594 27,483 +0.00(+0.02%)
Aug 24, 2020 6.533 6.593 6.529 6.593 44,439 -0.01(-0.21%)
Aug 21, 2020 6.559 6.606 6.389 6.606 52,045 +0.00(+0.00%)
Aug 20, 2020 6.579 6.606 6.552 6.606 17,826 +0.07(+1.04%)
Aug 19, 2020 6.525 6.593 6.511 6.538 44,968 -0.01(-0.10%)
Aug 18, 2020 6.491 6.545 6.443 6.545 32,644 +0.09(+1.47%)
Aug 17, 2020 6.471 6.491 6.450 6.450 17,175 -0.03(-0.42%)
Aug 14, 2020 6.579 6.579 6.464 6.477 16,513 -0.09(-1.42%)
Aug 13, 2020 6.606 6.627 6.565 6.571 35,734 -0.06(-0.94%)
Aug 12, 2020 6.647 6.647 6.572 6.633 19,054 +0.04(+0.62%)
Aug 11, 2020 6.633 6.653 6.562 6.593 30,977 +0.00(+0.00%)
Aug 10, 2020 6.559 6.656 6.532 6.593 38,352 +0.03(+0.51%)
Aug 07, 2020 6.559 6.559 6.534 6.559 29,135 +0.01(+0.10%)
Aug 06, 2020 6.492 6.565 6.492 6.552 17,479 +0.04(+0.62%)
Aug 05, 2020 6.431 6.539 6.431 6.512 24,136 +0.08(+1.26%)
Aug 04, 2020 6.283 6.431 6.283 6.431 61,584 +0.10(+1.59%)
Aug 03, 2020 6.364 6.375 6.324 6.330 53,642 +0.00(+0.00%)
Jul 31, 2020 6.364 6.377 6.330 6.330 35,379 -0.03(-0.42%)
Jul 30, 2020 6.344 6.379 6.310 6.357 46,669 +0.05(+0.75%)
Jul 29, 2020 6.324 6.364 6.276 6.310 40,862 +0.03(+0.43%)
Jul 28, 2020 6.263 6.357 6.263 6.283 15,468 -0.01(-0.21%)
Jul 27, 2020 6.438 6.438 6.250 6.297 82,222 -0.08(-1.27%)
Jul 24, 2020 6.431 6.465 6.377 6.377 46,973 -0.02(-0.32%)
Jul 23, 2020 6.424 6.492 6.371 6.398 28,086 -0.03(-0.42%)
Jul 22, 2020 6.525 6.525 6.324 6.424 78,987 -0.10(-1.55%)
Jul 21, 2020 6.458 6.559 6.398 6.525 58,124 +0.12(+1.84%)
Jul 20, 2020 6.552 6.552 6.303 6.408 125,998 -0.11(-1.70%)
Jul 17, 2020 6.303 6.519 6.303 6.519 63,622 +0.24(+3.75%)
Jul 16, 2020 6.324 6.330 6.243 6.283 26,060 -0.03(-0.43%)
Jul 15, 2020 6.270 6.337 6.270 6.310 27,436 +0.04(+0.64%)
Jul 14, 2020 6.297 6.330 6.256 6.270 44,815 -0.05(-0.75%)
Jul 13, 2020 6.357 6.371 6.297 6.317 81,927 -0.03(-0.53%)
Jul 10, 2020 6.371 6.371 6.236 6.350 37,162 -0.02(-0.32%)
Jul 09, 2020 6.511 6.564 6.190 6.371 45,099 -0.10(-1.55%)
Jul 08, 2020 6.464 6.481 6.439 6.471 20,402 +0.05(+0.73%)
Jul 07, 2020 6.404 6.484 6.324 6.424 68,357 +0.00(+0.00%)
Jul 06, 2020 6.364 6.437 6.351 6.424 62,976 +0.07(+1.05%)
Jul 02, 2020 6.437 6.604 6.251 6.357 98,189 -0.07(-1.04%)
Jul 01, 2020 6.324 6.484 6.284 6.424 36,497 +0.14(+2.23%)
Jun 30, 2020 6.204 6.324 6.177 6.284 22,429 +0.11(+1.84%)
Jun 29, 2020 6.130 6.197 6.070 6.170 87,733 +0.04(+0.65%)
Jun 26, 2020 6.177 6.231 6.124 6.130 38,676 -0.10(-1.61%)
Jun 25, 2020 6.197 6.265 6.178 6.231 37,448 -0.04(-0.64%)
Jun 24, 2020 6.411 6.417 6.224 6.270 83,387 -0.16(-2.49%)
Jun 23, 2020 6.424 6.457 6.417 6.431 22,045 -0.04(-0.62%)
Jun 22, 2020 6.497 6.497 6.424 6.471 26,470 -0.01(-0.21%)
Jun 19, 2020 6.611 6.611 6.404 6.484 57,414 -0.04(-0.56%)
Jun 18, 2020 6.471 6.544 6.417 6.521 25,878 +0.03(+0.46%)
Jun 17, 2020 6.637 6.637 6.449 6.491 26,566 -0.04(-0.61%)
Jun 16, 2020 6.464 6.557 6.336 6.531 44,594 +0.23(+3.71%)
Jun 15, 2020 6.144 6.344 6.144 6.297 30,372 -0.02(-0.32%)
Jun 12, 2020 6.257 6.477 6.191 6.317 37,177 +0.26(+4.30%)
Jun 11, 2020 6.451 6.491 5.937 6.057 141,181 -0.55(-8.38%)
Jun 10, 2020 6.691 6.691 6.531 6.611 41,777 -0.02(-0.30%)
Jun 09, 2020 6.618 6.670 6.611 6.631 79,006 +0.01(+0.20%)
Jun 08, 2020 6.624 6.677 6.618 6.618 52,318 +0.01(+0.20%)
Jun 05, 2020 6.565 6.704 6.565 6.604 40,498 +0.15(+2.36%)
Jun 04, 2020 6.498 6.532 6.313 6.452 100,542 -0.05(-0.71%)
Jun 03, 2020 6.340 6.518 6.340 6.498 69,941 +0.17(+2.72%)
Jun 02, 2020 6.287 6.353 6.260 6.326 54,969 +0.07(+1.06%)
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.