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 (%)
Apr 29, 2022 7.994 8.143 7.994 7.994 37,014 -0.12(-1.45%)
Apr 28, 2022 8.073 8.151 8.073 8.112 10,629 +0.06(+0.78%)
Apr 27, 2022 8.034 8.136 8.034 8.049 18,048 -0.00(-0.02%)
Apr 26, 2022 7.994 8.096 7.994 8.051 13,090 +0.07(+0.86%)
Apr 25, 2022 8.065 8.126 7.951 7.983 13,435 -0.09(-1.12%)
Apr 22, 2022 8.018 8.128 7.975 8.073 9,982 +0.05(+0.68%)
Apr 21, 2022 8.065 8.159 8.010 8.018 17,868 -0.13(-1.54%)
Apr 20, 2022 8.096 8.143 8.034 8.143 35,236 +0.05(+0.58%)
Apr 19, 2022 8.081 8.159 8.057 8.096 12,214 -0.02(-0.29%)
Apr 18, 2022 8.143 8.213 8.112 8.120 31,889 -0.03(-0.38%)
Apr 14, 2022 8.143 8.175 8.026 8.151 13,912 -0.03(-0.38%)
Apr 13, 2022 8.222 8.222 8.151 8.183 37,521 -0.03(-0.38%)
Apr 12, 2022 8.096 8.214 8.073 8.214 37,125 +0.16(+1.95%)
Apr 11, 2022 8.167 8.167 8.010 8.057 13,820 -0.15(-1.81%)
Apr 08, 2022 8.167 8.214 8.018 8.206 62,260 +0.02(+0.29%)
Apr 07, 2022 8.113 8.250 8.027 8.183 40,989 +0.02(+0.29%)
Apr 06, 2022 8.011 8.167 7.973 8.159 26,640 +0.09(+1.16%)
Apr 05, 2022 8.144 8.144 8.011 8.066 24,989 -0.08(-0.96%)
Apr 04, 2022 8.097 8.276 7.864 8.144 79,849 +0.09(+1.06%)
Apr 01, 2022 7.973 8.070 7.871 8.058 64,132 +0.14(+1.77%)
Mar 31, 2022 7.833 7.918 7.778 7.918 29,377 +0.09(+1.09%)
Mar 30, 2022 7.778 7.918 7.778 7.833 36,142 +0.05(+0.70%)
Mar 29, 2022 7.856 7.945 7.739 7.778 28,658 -0.03(-0.40%)
Mar 28, 2022 7.763 7.817 7.685 7.809 34,085 +0.05(+0.60%)
Mar 25, 2022 7.840 7.840 7.731 7.763 22,527 +0.05(+0.60%)
Mar 24, 2022 7.685 8.006 7.685 7.716 20,832 -0.02(-0.30%)
Mar 23, 2022 7.918 7.918 7.623 7.739 92,690 -0.18(-2.26%)
Mar 22, 2022 8.113 8.220 7.607 7.918 116,114 -0.03(-0.39%)
Mar 21, 2022 8.214 8.245 7.949 7.949 43,101 -0.32(-3.86%)
Mar 18, 2022 8.237 8.315 8.225 8.268 11,379 +0.01(+0.09%)
Mar 17, 2022 8.237 8.307 8.210 8.260 19,768 +0.07(+0.85%)
Mar 16, 2022 8.237 8.330 8.113 8.190 36,571 +0.12(+1.45%)
Mar 15, 2022 8.097 8.206 7.949 8.074 13,530 +0.12(+1.57%)
Mar 14, 2022 8.050 8.136 7.926 7.949 41,971 -0.03(-0.39%)
Mar 11, 2022 8.120 8.120 7.973 7.980 54,100 -0.11(-1.35%)
Mar 10, 2022 8.066 8.151 8.058 8.089 45,219 -0.14(-1.70%)
Mar 09, 2022 8.322 8.322 8.198 8.229 30,909 -0.02(-0.19%)
Mar 08, 2022 8.222 8.291 8.183 8.245 46,351 +0.03(+0.38%)
Mar 07, 2022 8.407 8.407 8.160 8.214 26,787 -0.11(-1.30%)
Mar 04, 2022 8.360 8.399 8.283 8.322 24,626 -0.04(-0.51%)
Mar 03, 2022 8.415 8.446 8.314 8.364 24,236 -0.04(-0.51%)
Mar 02, 2022 8.353 8.445 8.260 8.407 34,953 +0.09(+1.11%)
Mar 01, 2022 8.407 8.407 8.269 8.314 36,301 -0.02(-0.28%)
Feb 28, 2022 8.376 8.376 8.175 8.337 27,598 +0.04(+0.47%)
Feb 25, 2022 8.175 8.380 8.248 8.299 25,534 +0.12(+1.51%)
Feb 24, 2022 8.083 8.187 7.961 8.175 34,046 +0.00(+0.00%)
Feb 23, 2022 8.206 8.460 8.129 8.175 31,824 +0.00(+0.00%)
Feb 22, 2022 8.438 8.476 8.160 8.175 37,067 -0.32(-3.81%)
Feb 18, 2022 8.499 0 +0.15(+1.85%)
Feb 17, 2022 8.415 8.415 8.306 8.345 6,869 -0.17(-1.99%)
Feb 16, 2022 8.384 8.515 8.357 8.515 29,880 +0.15(+1.75%)
Feb 15, 2022 8.337 8.407 8.337 8.368 12,947 +0.05(+0.56%)
Feb 14, 2022 8.283 8.384 8.222 8.322 50,885 +0.05(+0.65%)
Feb 11, 2022 8.299 8.353 8.260 8.268 25,209 -0.09(-1.11%)
Feb 10, 2022 8.345 8.479 8.345 8.360 28,473 -0.09(-1.10%)
Feb 09, 2022 8.407 8.514 8.369 8.453 25,320 +0.12(+1.47%)
Feb 08, 2022 8.331 8.384 8.300 8.331 13,128 +0.05(+0.65%)
Feb 07, 2022 8.269 8.331 8.269 8.277 22,678 -0.02(-0.28%)
Feb 04, 2022 8.170 8.348 8.154 8.300 19,195 +0.09(+1.12%)
Feb 03, 2022 8.361 8.452 8.208 8.208 37,742 -0.24(-2.81%)
Feb 02, 2022 8.430 8.545 8.361 8.445 95,187 +0.11(+1.38%)
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.