PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.993 5.993 5.923 5.923 60,316 -0.02(-0.39%)
Dec 28, 2018 5.848 5.999 5.848 5.947 95,101 +0.07(+1.19%)
Dec 27, 2018 5.848 5.918 5.836 5.877 75,472 -0.05(-0.79%)
Dec 26, 2018 5.807 5.982 5.807 5.923 76,247 +0.08(+1.40%)
Dec 24, 2018 5.632 5.964 5.579 5.842 67,513 +0.15(+2.56%)
Dec 21, 2018 5.655 5.795 5.632 5.696 51,234 -0.01(-0.10%)
Dec 20, 2018 5.690 5.702 5.457 5.702 219,082 -0.01(-0.10%)
Dec 19, 2018 5.719 5.807 5.585 5.707 167,671 +0.02(+0.31%)
Dec 18, 2018 5.801 5.853 5.608 5.690 171,437 -0.13(-2.21%)
Dec 17, 2018 5.877 5.964 5.803 5.818 102,291 -0.05(-0.89%)
Dec 14, 2018 5.848 5.877 5.848 5.871 52,434 -0.01(-0.20%)
Dec 13, 2018 5.970 6.001 5.848 5.883 94,033 -0.11(-1.75%)
Dec 12, 2018 6.017 6.040 5.947 5.988 41,433 -0.02(-0.29%)
Dec 11, 2018 5.947 6.051 5.941 6.005 48,676 +0.10(+1.67%)
Dec 10, 2018 6.063 6.109 5.907 5.907 42,473 -0.20(-3.23%)
Dec 07, 2018 6.109 6.127 6.051 6.104 26,075 -0.03(-0.57%)
Dec 06, 2018 6.225 6.225 5.936 6.138 107,607 -0.10(-1.58%)
Dec 04, 2018 6.271 6.335 6.202 6.237 142,638 -0.05(-0.74%)
Dec 03, 2018 6.237 6.312 6.237 6.283 144,014 +0.09(+1.40%)
Nov 30, 2018 6.167 6.274 6.150 6.196 160,079 +0.10(+1.71%)
Nov 29, 2018 5.976 6.190 5.976 6.092 94,896 +0.15(+2.47%)
Nov 28, 2018 5.907 5.970 5.877 5.945 75,895 +0.03(+0.55%)
Nov 27, 2018 5.820 5.912 5.808 5.912 119,289 +0.08(+1.29%)
Nov 26, 2018 5.820 5.884 5.820 5.837 105,792 +0.02(+0.40%)
Nov 23, 2018 5.797 5.855 5.797 5.814 30,220 +0.01(+0.10%)
Nov 21, 2018 5.808 5.808 5.808 0 -0.02(-0.30%)
Nov 20, 2018 5.855 5.884 5.768 5.826 130,914 -0.10(-1.66%)
Nov 19, 2018 5.965 6.005 5.872 5.924 107,771 -0.06(-1.06%)
Nov 16, 2018 6.040 6.080 5.970 5.988 47,488 -0.05(-0.86%)
Nov 15, 2018 6.104 6.115 5.999 6.040 52,342 -0.06(-0.95%)
Nov 14, 2018 6.161 6.190 6.086 6.098 23,134 -0.06(-1.01%)
Nov 13, 2018 6.185 6.207 6.144 6.160 20,345 +0.02(+0.35%)
Nov 12, 2018 6.271 6.271 6.121 6.138 53,182 -0.09(-1.49%)
Nov 09, 2018 6.306 6.353 6.190 6.231 38,336 -0.06(-0.92%)
Nov 08, 2018 6.214 6.415 6.214 6.289 45,971 +0.07(+1.11%)
Nov 07, 2018 6.185 6.259 6.162 6.220 41,892 +0.02(+0.28%)
Nov 06, 2018 6.197 6.219 6.174 6.203 21,222 +0.02(+0.37%)
Nov 05, 2018 6.203 6.206 6.151 6.180 57,747 -0.03(-0.46%)
Nov 02, 2018 6.168 6.231 6.168 6.208 54,796 +0.05(+0.75%)
Nov 01, 2018 6.122 6.168 6.089 6.162 40,424 +0.10(+1.61%)
Oct 31, 2018 6.013 6.105 6.007 6.065 74,735 +0.06(+1.05%)
Oct 30, 2018 5.950 6.019 5.926 6.001 63,325 +0.02(+0.38%)
Oct 29, 2018 5.961 5.996 5.921 5.978 77,352 +0.01(+0.10%)
Oct 26, 2018 5.990 6.042 5.961 5.973 61,929 -0.05(-0.76%)
Oct 25, 2018 5.944 6.047 5.915 6.019 114,683 +0.07(+1.13%)
Oct 24, 2018 6.053 6.053 5.904 5.951 168,934 -0.11(-1.87%)
Oct 23, 2018 6.019 6.093 5.990 6.065 68,062 -0.08(-1.31%)
Oct 22, 2018 6.168 6.168 6.065 6.145 20,716 -0.02(-0.37%)
Oct 19, 2018 6.191 6.208 6.076 6.168 37,574 -0.03(-0.46%)
Oct 18, 2018 6.237 6.251 6.157 6.197 21,057 -0.00(-0.00%)
Oct 17, 2018 6.214 6.214 6.162 6.197 17,900 +0.01(+0.19%)
Oct 16, 2018 6.231 6.266 6.180 6.185 37,270 -0.03(-0.46%)
Oct 15, 2018 6.093 6.220 6.093 6.214 26,488 +0.13(+2.08%)
Oct 12, 2018 6.180 6.231 5.955 6.088 133,599 -0.03(-0.56%)
Oct 11, 2018 6.231 6.237 5.950 6.122 162,229 -0.09(-1.48%)
Oct 10, 2018 6.323 6.394 6.197 6.214 82,856 -0.11(-1.71%)
Oct 09, 2018 6.271 6.336 6.271 6.323 38,138 +0.06(+1.00%)
Oct 08, 2018 6.323 6.352 6.260 6.260 32,143 -0.05(-0.72%)
Oct 05, 2018 6.380 6.380 6.283 6.305 72,376 -0.08(-1.25%)
Oct 04, 2018 6.585 6.596 6.317 6.385 107,721 -0.17(-2.53%)
Oct 03, 2018 6.619 6.619 6.540 6.551 54,192 -0.08(-1.20%)
Oct 02, 2018 6.511 6.693 6.471 6.631 143,969 +0.17(+2.68%)
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.