PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.480 8.579 8.435 8.443 35,431 +0.01(+0.09%)
Nov 29, 2021 8.473 8.556 8.428 8.435 25,634 -0.01(-0.09%)
Nov 26, 2021 8.458 8.555 8.329 8.443 31,209 +0.00(+0.00%)
Nov 24, 2021 8.511 8.571 8.420 8.443 22,596 -0.02(-0.18%)
Nov 23, 2021 8.465 8.571 8.458 8.458 24,861 -0.01(-0.09%)
Nov 22, 2021 8.548 8.631 8.465 8.465 26,121 -0.14(-1.67%)
Nov 19, 2021 8.631 8.661 8.576 8.609 11,707 -0.01(-0.15%)
Nov 18, 2021 8.654 8.622 8.605 8.622 9,251 -0.00(-0.02%)
Nov 17, 2021 8.677 8.707 8.609 8.624 15,758 -0.05(-0.61%)
Nov 16, 2021 8.684 8.695 8.624 8.677 21,232 -0.02(-0.17%)
Nov 15, 2021 8.639 8.707 8.617 8.692 19,809 +0.11(+1.32%)
Nov 12, 2021 8.594 8.707 8.571 8.579 10,499 -0.05(-0.53%)
Nov 11, 2021 8.579 8.707 8.579 8.624 11,474 +0.02(+0.18%)
Nov 10, 2021 8.571 8.609 11,945 -0.03(-0.35%)
Nov 09, 2021 8.646 8.646 8.617 8.639 14,242 +0.00(+0.00%)
Nov 08, 2021 8.654 8.661 8.599 8.639 27,881 +0.07(+0.79%)
Nov 05, 2021 8.624 8.661 8.556 8.572 21,614 +0.02(+0.26%)
Nov 04, 2021 8.564 8.654 8.467 8.549 17,859 -0.03(-0.35%)
Nov 03, 2021 8.519 8.624 8.519 8.579 31,629 +0.06(+0.70%)
Nov 02, 2021 8.384 8.542 8.362 8.519 40,891 +0.17(+2.07%)
Nov 01, 2021 8.444 8.474 8.339 8.347 33,107 +0.01(+0.09%)
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%)
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.