PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.324 8.406 8.324 8.339 23,726 +0.01(+0.18%)
Oct 28, 2021 8.309 8.377 8.309 8.324 16,285 -0.01(-0.09%)
Oct 27, 2021 8.309 8.362 8.302 8.332 19,035 +0.06(+0.73%)
Oct 26, 2021 8.279 8.362 8.272 58,890 -0.04(-0.54%)
Oct 25, 2021 8.332 8.377 8.287 8.317 10,399 -0.01(-0.09%)
Oct 22, 2021 8.347 8.377 8.324 8.324 25,680 +0.01(+0.09%)
Oct 21, 2021 8.302 8.376 8.302 8.317 14,657 +0.02(+0.27%)
Oct 20, 2021 8.257 8.365 8.257 8.294 45,318 +0.01(+0.08%)
Oct 19, 2021 8.294 8.377 8.257 8.287 38,752 -0.01(-0.08%)
Oct 18, 2021 8.459 8.459 8.271 8.294 38,760 -0.13(-1.51%)
Oct 15, 2021 8.444 8.527 8.422 8.422 27,949 -0.04(-0.53%)
Oct 14, 2021 8.512 8.534 8.444 8.467 22,761 +0.00(+0.00%)
Oct 13, 2021 8.422 8.527 8.416 8.467 14,272 +0.04(+0.53%)
Oct 12, 2021 8.579 8.579 8.422 8.422 31,997 -0.07(-0.80%)
Oct 11, 2021 8.609 8.833 8.437 8.489 25,732 -0.13(-1.57%)
Oct 08, 2021 8.549 8.721 8.549 8.624 20,369 +0.09(+1.05%)
Oct 07, 2021 8.415 8.638 8.415 8.534 30,371 +0.11(+1.33%)
Oct 06, 2021 8.340 8.445 8.340 8.422 14,512 +0.05(+0.62%)
Oct 05, 2021 8.400 8.484 8.352 8.370 39,485 +0.01(+0.09%)
Oct 04, 2021 8.504 8.504 8.355 8.363 85,595 -0.14(-1.66%)
Oct 01, 2021 8.527 8.556 8.489 8.504 21,483 +0.05(+0.62%)
Sep 30, 2021 8.460 8.675 8.452 8.452 8,531 +0.00(+0.00%)
Sep 29, 2021 8.452 8.548 8.452 8.452 22,997 +0.01(+0.09%)
Sep 28, 2021 8.504 8.661 8.340 8.445 59,785 -0.07(-0.79%)
Sep 27, 2021 8.623 8.716 8.479 8.512 43,643 +0.00(+0.00%)
Sep 24, 2021 8.504 8.553 8.504 8.512 18,863 +0.00(+0.00%)
Sep 23, 2021 8.571 8.571 8.489 8.512 23,637 +0.01(+0.09%)
Sep 22, 2021 8.437 8.556 8.422 8.504 26,314 +0.07(+0.79%)
Sep 21, 2021 8.467 8.571 8.393 8.437 15,668 +0.01(+0.18%)
Sep 20, 2021 8.430 8.549 8.422 8.422 29,589 -0.15(-1.74%)
Sep 17, 2021 8.608 8.617 8.556 8.571 28,656 -0.09(-1.03%)
Sep 16, 2021 8.594 8.661 8.527 8.661 23,192 +0.10(+1.13%)
Sep 15, 2021 8.422 8.690 8.403 8.564 59,384 +0.15(+1.77%)
Sep 14, 2021 8.437 8.526 8.407 8.415 25,711 -0.01(-0.09%)
Sep 13, 2021 8.527 8.527 8.422 8.422 50,290 -0.09(-1.05%)
Sep 10, 2021 8.527 8.578 8.512 8.512 30,836 -0.04(-0.52%)
Sep 09, 2021 8.593 8.638 8.519 8.556 25,659 +0.00(+0.00%)
Sep 08, 2021 8.320 8.579 8.320 8.556 98,270 +0.26(+3.12%)
Sep 07, 2021 8.394 8.423 8.238 8.298 101,292 -0.16(-1.84%)
Sep 03, 2021 8.601 8.616 8.320 8.453 73,179 -0.13(-1.47%)
Sep 02, 2021 8.689 8.689 8.556 8.579 70,393 -0.07(-0.85%)
Sep 01, 2021 8.719 8.719 8.616 8.652 42,916 -0.01(-0.17%)
Aug 31, 2021 8.608 8.685 8.608 8.667 23,567 +0.04(+0.43%)
Aug 30, 2021 8.697 8.725 8.617 8.630 70,147 -0.05(-0.60%)
Aug 27, 2021 8.704 8.741 8.608 8.682 35,813 +0.04(+0.51%)
Aug 26, 2021 8.771 8.771 8.638 8.638 35,583 -0.13(-1.52%)
Aug 25, 2021 8.837 8.837 8.756 8.771 25,863 -0.01(-0.17%)
Aug 24, 2021 8.793 8.815 8.726 8.786 40,124 -0.01(-0.08%)
Aug 23, 2021 8.874 9.022 8.763 8.793 42,765 -0.02(-0.25%)
Aug 20, 2021 8.756 8.878 8.684 8.815 27,207 +0.13(+1.53%)
Aug 19, 2021 8.630 8.689 8.630 8.682 14,260 -0.02(-0.25%)
Aug 18, 2021 8.712 8.756 8.667 8.704 49,900 -0.02(-0.25%)
Aug 17, 2021 8.786 9.007 8.657 8.726 33,645 -0.04(-0.51%)
Aug 16, 2021 8.800 8.844 8.763 8.771 33,624 -0.04(-0.42%)
Aug 13, 2021 8.837 8.837 8.800 8.808 16,605 -0.09(-1.00%)
Aug 12, 2021 8.852 8.956 8.800 8.897 34,194 +0.10(+1.09%)
Aug 11, 2021 8.763 8.837 8.756 8.800 28,729 +0.01(+0.17%)
Aug 10, 2021 8.881 8.881 8.742 8.786 40,900 -0.11(-1.24%)
Aug 09, 2021 8.778 8.980 8.719 8.896 76,165 +0.08(+0.92%)
Aug 06, 2021 8.815 8.933 8.701 8.815 35,741 +0.10(+1.09%)
Aug 05, 2021 8.639 8.734 8.639 8.719 17,860 +0.07(+0.76%)
Aug 04, 2021 8.617 8.668 8.617 8.653 18,308 +0.02(+0.26%)
Aug 03, 2021 8.565 8.668 8.556 8.631 73,650 +0.07(+0.77%)
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.