PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.695 8.813 8.695 8.792 33,265 +0.10(+1.12%)
May 27, 2021 8.874 8.874 8.680 8.695 18,260 -0.13(-1.44%)
May 26, 2021 8.897 8.897 8.758 8.822 28,514 -0.09(-1.01%)
May 25, 2021 8.785 8.912 8.755 8.912 35,199 +0.18(+2.05%)
May 24, 2021 8.732 8.822 8.732 8.732 15,990 +0.00(+0.00%)
May 21, 2021 8.732 8.785 8.695 8.732 20,205 +0.04(+0.52%)
May 20, 2021 8.687 8.740 8.620 8.687 25,494 +0.05(+0.61%)
May 19, 2021 8.568 8.635 8.535 8.635 18,326 +0.01(+0.09%)
May 18, 2021 8.598 8.628 8.493 8.628 23,507 +0.12(+1.41%)
May 17, 2021 8.515 8.628 8.433 8.508 67,901 +0.02(+0.26%)
May 14, 2021 8.441 8.553 8.418 8.486 12,597 +0.04(+0.44%)
May 13, 2021 8.329 8.502 8.329 8.448 19,362 +0.12(+1.44%)
May 12, 2021 8.747 8.747 8.291 8.329 77,506 -0.46(-5.19%)
May 11, 2021 8.911 8.962 8.718 8.785 63,963 -0.14(-1.58%)
May 10, 2021 8.978 9.483 8.889 8.926 116,409 +0.10(+1.09%)
May 07, 2021 8.859 8.859 8.782 8.829 22,353 +0.01(+0.17%)
May 06, 2021 8.822 8.829 8.792 8.814 46,679 +0.02(+0.25%)
May 05, 2021 8.762 8.822 8.755 8.792 30,564 +0.04(+0.42%)
May 04, 2021 8.725 8.799 8.666 8.755 51,316 +0.05(+0.60%)
May 03, 2021 8.718 8.740 8.645 8.703 28,223 +0.06(+0.69%)
Apr 30, 2021 8.688 8.740 8.569 8.643 50,096 -0.09(-0.98%)
Apr 29, 2021 8.740 8.740 8.710 8.729 17,505 -0.01(-0.13%)
Apr 28, 2021 8.686 8.762 8.685 8.740 17,916 +0.04(+0.51%)
Apr 27, 2021 8.673 8.718 8.666 8.695 15,862 +0.04(+0.45%)
Apr 26, 2021 8.629 8.710 8.602 8.656 30,506 +0.03(+0.32%)
Apr 23, 2021 8.673 8.703 8.592 8.629 43,632 -0.01(-0.09%)
Apr 22, 2021 8.577 8.673 8.540 8.636 48,829 +0.05(+0.61%)
Apr 21, 2021 8.666 8.699 8.562 8.584 40,332 -0.09(-1.03%)
Apr 20, 2021 8.710 8.710 8.666 8.673 21,451 -0.04(-0.51%)
Apr 19, 2021 8.688 8.770 8.681 8.718 54,302 +0.03(+0.34%)
Apr 16, 2021 8.606 8.740 8.606 8.688 45,517 +0.07(+0.78%)
Apr 15, 2021 8.606 8.621 8.562 8.621 19,548 +0.03(+0.35%)
Apr 14, 2021 8.651 8.666 8.577 8.592 32,445 -0.03(-0.34%)
Apr 13, 2021 8.584 8.621 8.577 8.621 17,438 +0.04(+0.43%)
Apr 12, 2021 8.614 8.658 8.554 8.584 67,578 -0.14(-1.62%)
Apr 09, 2021 8.681 8.762 8.644 8.725 14,274 +0.01(+0.17%)
Apr 08, 2021 8.607 8.741 8.607 8.710 22,688 +0.08(+0.94%)
Apr 07, 2021 8.614 8.725 8.563 8.629 24,326 +0.05(+0.60%)
Apr 06, 2021 8.592 8.592 8.548 8.578 23,728 -0.04(-0.43%)
Apr 05, 2021 8.511 8.614 8.496 8.614 44,418 +0.10(+1.21%)
Apr 01, 2021 8.467 8.563 8.445 8.511 46,370 +0.06(+0.70%)
Mar 31, 2021 8.460 8.460 8.437 8.452 16,079 +0.01(+0.09%)
Mar 30, 2021 8.460 8.467 8.430 8.445 18,517 -0.01(-0.17%)
Mar 29, 2021 8.437 8.467 8.430 8.459 12,435 -0.02(-0.27%)
Mar 26, 2021 8.437 8.482 8.401 8.482 12,338 +0.05(+0.61%)
Mar 25, 2021 8.430 8.441 8.415 8.430 13,197 -0.04(-0.44%)
Mar 24, 2021 8.452 8.467 8.452 8.467 13,477 -0.01(-0.09%)
Mar 23, 2021 8.430 8.482 8.423 8.474 24,858 +0.04(+0.53%)
Mar 22, 2021 8.393 8.463 8.393 8.430 40,785 -0.01(-0.09%)
Mar 19, 2021 8.430 8.473 8.382 8.437 13,694 -0.01(-0.09%)
Mar 18, 2021 8.437 8.474 8.400 8.445 12,701 -0.01(-0.17%)
Mar 17, 2021 8.371 8.474 8.334 8.460 17,459 +0.03(+0.35%)
Mar 16, 2021 8.386 8.482 8.327 8.430 15,908 +0.03(+0.33%)
Mar 15, 2021 8.371 8.408 8.319 8.402 17,874 +0.08(+0.91%)
Mar 12, 2021 8.408 8.408 8.327 8.327 11,118 -0.10(-1.22%)
Mar 11, 2021 8.378 8.474 8.371 8.430 22,599 +0.06(+0.70%)
Mar 10, 2021 8.342 8.445 8.290 8.371 21,263 +0.06(+0.71%)
Mar 09, 2021 8.422 8.422 8.285 8.312 10,529 +0.05(+0.62%)
Mar 08, 2021 8.217 8.275 8.217 8.261 48,470 +0.01(+0.09%)
Mar 05, 2021 8.188 8.268 8.188 8.253 22,530 +0.05(+0.62%)
Mar 04, 2021 8.275 8.363 8.180 8.202 39,381 -0.10(-1.15%)
Mar 03, 2021 8.356 8.385 8.232 8.297 34,033 -0.02(-0.26%)
Mar 02, 2021 8.253 8.422 8.253 8.319 48,495 +0.06(+0.71%)
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.