PCM Fund, Inc. (NY: PCM )

8.225 +0.005 (+0.06%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.267 6.300 6.262 6.294 88,544 +0.04(+0.60%)
Sep 28, 2017 6.262 6.310 6.256 6.256 116,575 +0.00(+0.00%)
Sep 27, 2017 6.235 6.316 6.235 6.256 141,829 -0.01(-0.09%)
Sep 26, 2017 6.267 6.267 6.235 6.262 97,989 +0.01(+0.17%)
Sep 25, 2017 6.251 6.304 6.251 6.251 86,142 -0.02(-0.34%)
Sep 22, 2017 6.262 6.294 6.251 6.272 115,236 -0.01(-0.17%)
Sep 21, 2017 6.305 6.327 6.272 6.283 103,359 -0.03(-0.43%)
Sep 20, 2017 6.343 6.351 6.294 6.310 132,668 -0.03(-0.51%)
Sep 19, 2017 6.359 6.389 6.343 6.343 46,257 -0.03(-0.42%)
Sep 18, 2017 6.337 6.408 6.337 6.370 69,518 +0.03(+0.51%)
Sep 15, 2017 6.321 6.369 6.321 6.337 43,644 -0.03(-0.51%)
Sep 14, 2017 6.332 6.375 6.332 6.370 23,355 +0.04(+0.60%)
Sep 13, 2017 6.364 6.381 6.332 6.332 22,880 -0.04(-0.59%)
Sep 12, 2017 6.327 6.397 6.245 6.370 70,557 +0.01(+0.17%)
Sep 11, 2017 6.418 6.452 6.354 6.359 90,366 -0.01(-0.08%)
Sep 08, 2017 6.354 6.451 6.354 6.364 40,546 +0.01(+0.17%)
Sep 07, 2017 6.337 6.370 6.327 6.354 81,245 +0.01(+0.17%)
Sep 06, 2017 6.332 6.364 6.304 6.343 219,557 +0.06(+0.94%)
Sep 05, 2017 6.273 6.334 6.235 6.284 202,349 +0.01(+0.09%)
Sep 01, 2017 6.214 6.289 6.214 6.278 75,456 +0.04(+0.69%)
Aug 31, 2017 6.241 6.246 6.208 6.235 37,791 +0.02(+0.35%)
Aug 30, 2017 6.182 6.245 6.182 6.214 40,547 +0.02(+0.26%)
Aug 29, 2017 6.160 6.203 6.128 6.198 79,675 -0.01(-0.09%)
Aug 28, 2017 6.144 6.203 6.144 6.203 81,500 +0.02(+0.35%)
Aug 25, 2017 6.128 6.187 6.128 6.182 46,846 +0.02(+0.26%)
Aug 24, 2017 6.123 6.176 6.123 6.166 56,755 +0.03(+0.44%)
Aug 23, 2017 6.069 6.144 6.069 6.139 140,144 +0.09(+1.42%)
Aug 22, 2017 5.962 6.096 5.962 6.053 144,854 +0.09(+1.53%)
Aug 21, 2017 5.988 6.015 5.940 5.962 227,392 -0.03(-0.45%)
Aug 18, 2017 5.881 6.026 5.881 5.988 308,032 +0.10(+1.73%)
Aug 17, 2017 5.908 5.935 5.886 5.886 99,499 -0.05(-0.90%)
Aug 16, 2017 5.951 5.972 5.892 5.940 153,946 -0.03(-0.45%)
Aug 15, 2017 5.962 6.010 5.962 5.967 63,532 -0.01(-0.18%)
Aug 14, 2017 5.967 6.021 5.945 5.978 109,554 +0.03(+0.45%)
Aug 11, 2017 5.843 6.337 5.843 5.951 145,126 +0.11(+1.84%)
Aug 10, 2017 6.074 6.074 5.779 5.843 471,406 -0.24(-3.89%)
Aug 09, 2017 6.139 6.179 6.080 6.080 151,807 -0.10(-1.57%)
Aug 08, 2017 6.187 6.208 6.176 6.176 86,563 -0.01(-0.17%)
Aug 07, 2017 6.139 6.208 6.134 6.187 98,080 +0.05(+0.79%)
Aug 04, 2017 6.118 6.192 6.114 6.139 131,568 +0.02(+0.34%)
Aug 03, 2017 6.123 6.144 6.091 6.118 164,273 +0.04(+0.61%)
Aug 02, 2017 6.054 6.128 6.054 6.080 88,119 +0.03(+0.44%)
Aug 01, 2017 6.123 6.144 6.054 6.054 134,637 -0.06(-1.05%)
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%)
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.