PCM Fund, Inc. (NY: PCM )

8.240 +0.020 (+0.24%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.266 6.298 6.260 6.293 88,564 +0.04(+0.60%)
Sep 28, 2017 6.260 6.309 6.255 6.255 116,601 +0.00(+0.00%)
Sep 27, 2017 6.233 6.314 6.233 6.255 141,862 -0.01(-0.09%)
Sep 26, 2017 6.265 6.265 6.233 6.260 98,011 +0.01(+0.17%)
Sep 25, 2017 6.249 6.302 6.249 6.249 86,162 -0.02(-0.34%)
Sep 22, 2017 6.260 6.293 6.249 6.271 115,262 -0.01(-0.17%)
Sep 21, 2017 6.304 6.325 6.271 6.282 103,383 -0.03(-0.43%)
Sep 20, 2017 6.342 6.350 6.293 6.309 132,698 -0.03(-0.51%)
Sep 19, 2017 6.358 6.387 6.341 6.341 46,268 -0.03(-0.42%)
Sep 18, 2017 6.336 6.406 6.336 6.368 69,534 +0.03(+0.51%)
Sep 15, 2017 6.320 6.368 6.320 6.336 43,654 -0.03(-0.51%)
Sep 14, 2017 6.331 6.374 6.331 6.368 23,360 +0.04(+0.60%)
Sep 13, 2017 6.363 6.379 6.331 6.331 22,885 -0.04(-0.59%)
Sep 12, 2017 6.325 6.395 6.244 6.368 70,574 +0.01(+0.17%)
Sep 11, 2017 6.417 6.451 6.352 6.358 90,386 -0.01(-0.08%)
Sep 08, 2017 6.352 6.449 6.352 6.363 40,556 +0.01(+0.17%)
Sep 07, 2017 6.336 6.368 6.325 6.352 81,264 +0.01(+0.17%)
Sep 06, 2017 6.331 6.363 6.303 6.341 219,607 +0.06(+0.94%)
Sep 05, 2017 6.272 6.332 6.234 6.282 202,395 +0.01(+0.09%)
Sep 01, 2017 6.213 6.288 6.213 6.277 75,473 +0.04(+0.69%)
Aug 31, 2017 6.239 6.245 6.206 6.234 37,800 +0.02(+0.35%)
Aug 30, 2017 6.180 6.243 6.180 6.213 40,556 +0.02(+0.26%)
Aug 29, 2017 6.159 6.202 6.127 6.196 79,694 -0.01(-0.09%)
Aug 28, 2017 6.143 6.202 6.143 6.202 81,519 +0.02(+0.35%)
Aug 25, 2017 6.127 6.186 6.127 6.180 46,856 +0.02(+0.26%)
Aug 24, 2017 6.121 6.175 6.121 6.164 56,768 +0.03(+0.44%)
Aug 23, 2017 6.068 6.143 6.068 6.137 140,175 +0.09(+1.42%)
Aug 22, 2017 5.960 6.094 5.960 6.051 144,887 +0.09(+1.53%)
Aug 21, 2017 5.987 6.014 5.939 5.960 227,444 -0.03(-0.45%)
Aug 18, 2017 5.880 6.025 5.880 5.987 308,102 +0.10(+1.73%)
Aug 17, 2017 5.906 5.933 5.885 5.885 99,522 -0.05(-0.90%)
Aug 16, 2017 5.949 5.971 5.890 5.939 153,981 -0.03(-0.45%)
Aug 15, 2017 5.960 6.009 5.960 5.966 63,547 -0.01(-0.18%)
Aug 14, 2017 5.966 6.019 5.944 5.976 109,579 +0.03(+0.45%)
Aug 11, 2017 5.842 6.336 5.842 5.949 145,159 +0.11(+1.84%)
Aug 10, 2017 6.073 6.073 5.778 5.842 471,513 -0.24(-3.89%)
Aug 09, 2017 6.137 6.178 6.078 6.078 151,841 -0.10(-1.57%)
Aug 08, 2017 6.186 6.207 6.175 6.175 86,583 -0.01(-0.17%)
Aug 07, 2017 6.138 6.207 6.132 6.186 98,103 +0.05(+0.79%)
Aug 04, 2017 6.116 6.191 6.112 6.137 131,598 +0.02(+0.34%)
Aug 03, 2017 6.122 6.143 6.090 6.116 164,311 +0.04(+0.61%)
Aug 02, 2017 6.052 6.127 6.052 6.079 88,139 +0.03(+0.44%)
Aug 01, 2017 6.122 6.143 6.052 6.052 134,668 -0.06(-1.05%)
Jul 31, 2017 6.143 6.143 6.090 6.116 79,787 +0.03(+0.44%)
Jul 28, 2017 6.063 6.132 6.015 6.090 85,081 -0.02(-0.35%)
Jul 27, 2017 6.068 6.143 6.068 6.111 55,970 +0.03(+0.53%)
Jul 26, 2017 6.079 6.127 6.026 6.079 95,166 -0.03(-0.44%)
Jul 25, 2017 6.106 6.196 6.090 6.106 166,542 -0.04(-0.61%)
Jul 24, 2017 6.202 6.222 6.111 6.143 75,511 -0.03(-0.52%)
Jul 21, 2017 6.132 6.292 6.122 6.175 130,362 +0.05(+0.87%)
Jul 20, 2017 6.079 6.138 6.079 6.122 76,734 +0.04(+0.61%)
Jul 19, 2017 6.052 6.132 6.052 6.084 128,800 +0.03(+0.53%)
Jul 18, 2017 6.015 6.095 6.015 6.052 79,775 +0.00(+0.00%)
Jul 17, 2017 6.047 6.106 6.040 6.052 123,890 +0.02(+0.35%)
Jul 14, 2017 6.111 6.132 6.031 6.031 130,671 +0.02(+0.27%)
Jul 13, 2017 6.036 6.057 6.010 6.015 56,443 -0.04(-0.72%)
Jul 12, 2017 6.180 6.180 6.056 6.059 215,811 -0.01(-0.25%)
Jul 11, 2017 6.074 6.100 6.061 6.074 128,235 +0.04(+0.61%)
Jul 10, 2017 5.962 6.058 5.962 6.037 174,596 +0.08(+1.33%)
Jul 07, 2017 5.978 6.000 5.941 5.957 63,455 -0.03(-0.44%)
Jul 06, 2017 6.047 6.047 5.973 5.984 85,357 -0.02(-0.35%)
Jul 05, 2017 5.994 6.026 5.952 6.005 181,366 +0.04(+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.