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 (%)
Jul 31, 2017 6.144 6.144 6.091 6.118 79,768 +0.03(+0.44%)
Jul 28, 2017 6.064 6.134 6.016 6.091 85,061 -0.02(-0.35%)
Jul 27, 2017 6.070 6.144 6.070 6.112 55,957 +0.03(+0.53%)
Jul 26, 2017 6.080 6.128 6.027 6.080 95,144 -0.03(-0.44%)
Jul 25, 2017 6.107 6.198 6.091 6.107 166,505 -0.04(-0.61%)
Jul 24, 2017 6.203 6.224 6.112 6.144 75,494 -0.03(-0.52%)
Jul 21, 2017 6.134 6.294 6.123 6.176 130,332 +0.05(+0.87%)
Jul 20, 2017 6.080 6.139 6.080 6.123 76,716 +0.04(+0.61%)
Jul 19, 2017 6.054 6.134 6.054 6.086 128,771 +0.03(+0.53%)
Jul 18, 2017 6.016 6.096 6.016 6.054 79,757 +0.00(+0.00%)
Jul 17, 2017 6.048 6.107 6.041 6.054 123,862 +0.02(+0.35%)
Jul 14, 2017 6.112 6.134 6.032 6.032 130,642 +0.02(+0.27%)
Jul 13, 2017 6.038 6.058 6.011 6.016 56,430 -0.04(-0.72%)
Jul 12, 2017 6.182 6.182 6.057 6.060 215,762 -0.01(-0.25%)
Jul 11, 2017 6.075 6.102 6.062 6.075 128,206 +0.04(+0.61%)
Jul 10, 2017 5.964 6.059 5.964 6.038 174,556 +0.08(+1.33%)
Jul 07, 2017 5.980 6.001 5.943 5.959 63,440 -0.03(-0.44%)
Jul 06, 2017 6.049 6.049 5.974 5.985 85,338 -0.02(-0.35%)
Jul 05, 2017 5.996 6.027 5.953 6.006 181,325 +0.04(+0.71%)
Jul 03, 2017 5.974 5.975 5.911 5.964 65,336 +0.02(+0.27%)
Jun 30, 2017 5.932 5.959 5.932 5.948 47,913 +0.02(+0.27%)
Jun 29, 2017 5.927 5.959 5.874 5.932 51,863 -0.01(-0.09%)
Jun 28, 2017 5.906 5.937 5.906 5.937 73,702 +0.04(+0.63%)
Jun 27, 2017 5.911 5.937 5.900 5.900 146,556 -0.01(-0.18%)
Jun 26, 2017 5.890 5.932 5.879 5.911 119,736 +0.02(+0.36%)
Jun 23, 2017 5.863 5.927 5.831 5.890 183,917 +0.03(+0.45%)
Jun 22, 2017 5.879 5.921 5.794 5.863 104,073 -0.01(-0.18%)
Jun 21, 2017 5.858 5.911 5.858 5.874 81,590 +0.03(+0.45%)
Jun 20, 2017 5.831 5.879 5.831 5.847 64,463 +0.03(+0.46%)
Jun 19, 2017 5.789 5.842 5.789 5.821 60,602 +0.02(+0.27%)
Jun 16, 2017 5.784 5.816 5.741 5.805 92,690 +0.04(+0.64%)
Jun 15, 2017 5.710 5.778 5.704 5.768 93,018 +0.06(+1.11%)
Jun 14, 2017 5.778 5.784 5.678 5.704 116,224 -0.06(-1.01%)
Jun 13, 2017 5.778 5.778 5.741 5.763 81,860 +0.01(+0.09%)
Jun 12, 2017 5.715 5.773 5.712 5.757 93,594 +0.03(+0.56%)
Jun 09, 2017 5.757 5.778 5.725 5.725 42,687 -0.02(-0.28%)
Jun 08, 2017 5.789 5.792 5.741 5.741 76,758 -0.03(-0.46%)
Jun 07, 2017 5.726 5.778 5.726 5.768 35,056 +0.05(+0.92%)
Jun 06, 2017 5.726 5.757 5.715 5.715 76,263 -0.02(-0.28%)
Jun 05, 2017 5.673 5.752 5.673 5.731 68,437 +0.03(+0.46%)
Jun 02, 2017 5.705 5.752 5.694 5.705 114,790 +0.04(+0.74%)
Jun 01, 2017 5.678 5.757 5.663 5.663 66,795 -0.02(-0.37%)
May 31, 2017 5.642 5.757 5.642 5.684 43,601 +0.03(+0.47%)
May 30, 2017 5.684 5.694 5.647 5.658 61,042 +0.01(+0.10%)
May 26, 2017 5.657 5.684 5.626 5.652 101,600 -0.02(-0.28%)
May 25, 2017 5.647 5.668 5.641 5.668 41,100 +0.01(+0.09%)
May 24, 2017 5.673 5.673 5.646 5.663 94,763 -0.00(-0.01%)
May 23, 2017 5.631 5.678 5.615 5.663 63,845 +0.02(+0.39%)
May 22, 2017 5.657 5.695 5.600 5.641 82,931 +0.09(+1.60%)
May 19, 2017 5.589 5.657 5.547 5.552 35,267 -0.01(-0.19%)
May 18, 2017 5.536 5.589 5.532 5.563 58,645 +0.03(+0.57%)
May 17, 2017 5.615 5.628 5.526 5.531 140,331 -0.07(-1.22%)
May 16, 2017 5.547 5.668 5.516 5.600 178,802 +0.10(+1.84%)
May 15, 2017 5.521 5.531 5.473 5.498 47,262 +0.01(+0.26%)
May 12, 2017 5.468 5.563 5.468 5.484 29,588 -0.02(-0.29%)
May 11, 2017 5.510 5.510 5.482 5.500 37,825 -0.01(-0.19%)
May 10, 2017 5.521 5.521 5.431 5.510 187,897 +0.01(+0.19%)
May 09, 2017 5.568 5.568 5.458 5.500 83,127 -0.05(-0.85%)
May 08, 2017 5.568 5.589 5.547 5.547 100,763 +0.00(+0.00%)
May 05, 2017 5.542 5.550 5.505 5.547 41,743 +0.03(+0.57%)
May 04, 2017 5.526 5.535 5.458 5.516 121,233 +0.01(+0.09%)
May 03, 2017 5.510 5.521 5.484 5.510 50,907 +0.02(+0.28%)
May 02, 2017 5.479 5.504 5.464 5.495 103,588 +0.05(+0.96%)
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.