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 (%)
Aug 31, 2022 8.163 8.222 8.063 8.163 22,532 -0.03(-0.41%)
Aug 30, 2022 8.171 8.247 8.163 8.196 13,920 -0.15(-1.80%)
Aug 29, 2022 8.238 8.397 8.163 8.347 13,326 +0.05(+0.60%)
Aug 26, 2022 8.163 8.444 8.163 8.297 25,889 +0.13(+1.64%)
Aug 25, 2022 8.313 8.351 8.163 8.163 15,573 -0.13(-1.61%)
Aug 24, 2022 8.347 8.482 7.979 8.297 22,181 +0.03(+0.30%)
Aug 23, 2022 8.238 8.430 8.238 8.272 17,923 -0.08(-0.90%)
Aug 22, 2022 8.547 8.560 8.263 8.347 49,947 -0.23(-2.63%)
Aug 19, 2022 8.597 8.633 8.564 8.572 7,565 -0.05(-0.58%)
Aug 18, 2022 8.681 8.689 8.514 8.622 21,337 +0.01(+0.10%)
Aug 17, 2022 8.681 8.697 8.522 8.614 14,560 -0.08(-0.86%)
Aug 16, 2022 8.656 8.696 8.597 8.689 11,917 +0.09(+1.07%)
Aug 15, 2022 8.614 8.656 8.572 8.597 12,921 -0.08(-0.96%)
Aug 12, 2022 8.681 8.756 8.635 8.681 19,417 +0.10(+1.17%)
Aug 11, 2022 8.539 8.747 8.539 8.580 10,828 +0.04(+0.49%)
Aug 10, 2022 8.380 8.739 8.380 8.539 12,829 +0.13(+1.59%)
Aug 09, 2022 8.355 8.405 8.322 8.405 26,774 +0.07(+0.79%)
Aug 08, 2022 8.355 8.355 8.322 8.339 9,054 +0.02(+0.27%)
Aug 05, 2022 8.343 8.389 8.317 8.317 5,179 -0.06(-0.76%)
Aug 04, 2022 8.264 8.389 8.264 8.380 12,997 +0.11(+1.35%)
Aug 03, 2022 8.198 8.372 8.157 8.268 23,794 +0.10(+1.27%)
Aug 02, 2022 8.132 8.187 7.993 8.165 23,965 +0.00(+0.00%)
Aug 01, 2022 8.066 8.173 8.032 8.165 21,804 +0.12(+1.44%)
Jul 29, 2022 7.908 8.066 7.908 8.049 11,612 -0.01(-0.10%)
Jul 28, 2022 7.668 8.057 7.668 8.057 17,725 +0.39(+5.08%)
Jul 27, 2022 7.710 7.759 7.599 7.668 18,697 +0.00(+0.00%)
Jul 26, 2022 7.668 7.825 7.610 7.668 64,217 +0.07(+0.87%)
Jul 25, 2022 7.577 7.693 7.577 7.602 8,860 +0.02(+0.33%)
Jul 22, 2022 7.660 7.660 7.536 7.577 8,997 -0.02(-0.33%)
Jul 21, 2022 7.610 7.660 7.536 7.602 4,043 +0.03(+0.44%)
Jul 20, 2022 7.676 7.676 7.544 7.569 26,912 -0.08(-1.08%)
Jul 19, 2022 7.784 7.784 7.618 7.652 22,836 -0.05(-0.65%)
Jul 18, 2022 7.751 7.792 7.636 7.701 186,049 -0.06(-0.75%)
Jul 15, 2022 7.809 7.825 7.734 7.759 7,412 -0.02(-0.21%)
Jul 14, 2022 7.776 7.882 7.776 7.776 16,210 -0.01(-0.11%)
Jul 13, 2022 7.767 7.956 7.767 7.784 19,187 -0.04(-0.50%)
Jul 12, 2022 7.776 7.875 7.767 7.823 7,066 +0.03(+0.40%)
Jul 11, 2022 7.792 7.859 7.767 7.792 22,084 -0.03(-0.42%)
Jul 08, 2022 7.859 7.925 7.784 7.825 51,978 -0.13(-1.67%)
Jul 07, 2022 7.966 7.966 7.810 7.958 20,284 +0.07(+0.83%)
Jul 06, 2022 7.909 7.991 7.868 7.892 11,131 +0.08(+1.05%)
Jul 05, 2022 7.712 7.892 7.712 7.810 38,911 +0.16(+2.04%)
Jul 01, 2022 7.597 7.687 7.498 7.654 22,552 +0.06(+0.76%)
Jun 30, 2022 7.498 7.662 7.498 7.597 10,060 +0.09(+1.20%)
Jun 29, 2022 7.547 7.621 7.482 7.506 14,841 -0.07(-0.98%)
Jun 28, 2022 7.580 7.662 7.556 7.580 24,831 +0.07(+0.98%)
Jun 27, 2022 7.441 7.531 7.440 7.506 11,260 +0.07(+0.88%)
Jun 24, 2022 7.375 7.547 7.293 7.441 12,334 +0.15(+2.03%)
Jun 23, 2022 7.235 7.350 7.211 7.293 21,451 +0.08(+1.14%)
Jun 22, 2022 7.268 7.285 7.138 7.211 42,746 -0.11(-1.48%)
Jun 21, 2022 7.243 7.375 7.235 7.319 26,216 +0.09(+1.22%)
Jun 17, 2022 7.508 7.508 7.145 7.231 63,585 -0.20(-2.71%)
Jun 16, 2022 7.794 7.794 7.391 7.432 72,100 -0.36(-4.65%)
Jun 15, 2022 8.118 8.118 7.621 7.795 44,284 -0.25(-3.14%)
Jun 14, 2022 8.108 8.151 8.015 8.048 10,507 +0.00(+0.00%)
Jun 13, 2022 8.204 8.251 8.036 8.048 30,437 -0.24(-2.89%)
Jun 10, 2022 8.213 8.350 8.111 8.288 24,240 -0.04(-0.47%)
Jun 09, 2022 8.295 8.466 8.287 8.328 18,012 +0.03(+0.39%)
Jun 08, 2022 8.254 8.311 8.254 8.295 11,330 +0.01(+0.10%)
Jun 07, 2022 8.295 8.319 8.254 8.287 15,155 -0.02(-0.20%)
Jun 06, 2022 8.262 8.318 8.246 8.303 17,360 +0.09(+1.09%)
Jun 03, 2022 8.230 8.270 8.189 8.213 17,802 +0.02(+0.20%)
Jun 02, 2022 8.319 8.319 8.197 8.197 32,951 -0.04(-0.49%)
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.