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 (%)
Aug 31, 2018 6.516 6.516 6.516 0 +0.01(+0.17%)
Aug 30, 2018 6.487 6.538 6.482 6.504 20,713 +0.02(+0.38%)
Aug 29, 2018 6.482 6.493 6.472 6.480 10,850 +0.01(+0.14%)
Aug 28, 2018 6.476 6.493 6.459 6.470 51,192 -0.01(-0.12%)
Aug 27, 2018 6.527 6.527 6.478 6.478 60,414 -0.04(-0.58%)
Aug 24, 2018 6.493 6.544 6.493 6.516 13,413 +0.01(+0.09%)
Aug 23, 2018 6.533 6.544 6.497 6.510 34,009 -0.01(-0.17%)
Aug 22, 2018 6.525 6.525 6.516 6.521 20,997 -0.02(-0.26%)
Aug 21, 2018 6.516 6.561 6.487 6.538 74,029 +0.02(+0.26%)
Aug 20, 2018 6.578 6.618 6.521 6.521 49,793 -0.08(-1.29%)
Aug 17, 2018 6.646 6.646 6.601 6.606 43,241 -0.04(-0.60%)
Aug 16, 2018 6.493 6.646 6.465 6.646 152,416 +0.14(+2.18%)
Aug 15, 2018 6.487 6.527 6.487 6.504 18,960 -0.02(-0.26%)
Aug 14, 2018 6.561 6.571 6.516 6.521 49,208 -0.06(-0.86%)
Aug 13, 2018 6.578 6.578 6.544 6.578 36,234 +0.01(+0.17%)
Aug 10, 2018 6.572 6.578 6.533 6.567 32,475 +0.00(+0.00%)
Aug 09, 2018 6.561 6.572 6.539 6.567 35,928 +0.06(+0.86%)
Aug 08, 2018 6.555 6.559 6.494 6.510 24,016 -0.06(-0.86%)
Aug 07, 2018 6.572 6.572 6.550 6.567 59,927 -0.01(-0.17%)
Aug 06, 2018 6.606 6.640 6.567 6.578 98,473 +0.00(+0.00%)
Aug 03, 2018 6.522 6.578 6.516 6.578 32,344 +0.05(+0.70%)
Aug 02, 2018 6.522 6.555 6.510 6.532 35,861 +0.01(+0.16%)
Aug 01, 2018 6.415 6.527 6.382 6.522 90,378 +0.12(+1.94%)
Jul 31, 2018 6.342 6.398 6.325 6.398 78,555 +0.06(+0.98%)
Jul 30, 2018 6.336 6.387 6.325 6.336 69,171 +0.01(+0.18%)
Jul 27, 2018 6.336 6.381 6.325 6.325 34,654 -0.01(-0.18%)
Jul 26, 2018 6.285 6.342 6.258 6.336 64,529 +0.05(+0.81%)
Jul 25, 2018 6.257 6.297 6.252 6.285 58,468 +0.03(+0.45%)
Jul 24, 2018 6.257 6.291 6.252 6.257 54,117 +0.01(+0.18%)
Jul 23, 2018 6.223 6.280 6.223 6.246 94,581 +0.02(+0.36%)
Jul 20, 2018 6.190 6.223 6.190 6.223 115,825 +0.02(+0.36%)
Jul 19, 2018 6.201 6.257 6.201 6.201 107,005 -0.03(-0.54%)
Jul 18, 2018 6.274 6.280 6.229 6.235 134,910 -0.07(-1.16%)
Jul 17, 2018 6.370 6.370 6.280 6.308 72,102 -0.05(-0.80%)
Jul 16, 2018 6.392 6.392 6.314 6.359 122,919 -0.07(-1.05%)
Jul 13, 2018 6.465 6.527 6.417 6.426 79,196 -0.05(-0.70%)
Jul 12, 2018 6.488 6.488 6.437 6.471 57,673 +0.04(+0.70%)
Jul 11, 2018 6.443 6.443 6.415 6.426 41,706 -0.02(-0.26%)
Jul 10, 2018 6.409 6.471 6.409 6.443 47,717 +0.03(+0.52%)
Jul 09, 2018 6.420 6.460 6.376 6.409 103,082 -0.04(-0.66%)
Jul 06, 2018 6.482 6.515 6.448 6.452 82,706 -0.02(-0.38%)
Jul 05, 2018 6.504 6.504 6.476 6.476 53,013 +0.02(+0.26%)
Jul 03, 2018 6.460 6.460 6.460 0 +0.01(+0.17%)
Jul 02, 2018 6.420 6.448 6.398 6.448 26,147 +0.05(+0.79%)
Jun 29, 2018 6.443 6.465 6.381 6.398 131,143 -0.04(-0.69%)
Jun 28, 2018 6.454 6.482 6.443 6.443 55,677 -0.01(-0.09%)
Jun 27, 2018 6.482 6.482 6.448 6.448 93,427 -0.01(-0.09%)
Jun 26, 2018 6.532 6.532 6.415 6.454 79,253 -0.03(-0.43%)
Jun 25, 2018 6.560 6.594 6.471 6.482 57,945 -0.06(-0.85%)
Jun 22, 2018 6.672 6.689 6.527 6.538 104,567 -0.10(-1.52%)
Jun 21, 2018 6.638 6.672 6.605 6.638 53,741 +0.00(+0.04%)
Jun 20, 2018 6.644 6.652 6.627 6.636 26,591 -0.01(-0.13%)
Jun 19, 2018 6.633 6.672 6.616 6.644 62,537 +0.00(+0.00%)
Jun 18, 2018 6.577 6.666 6.552 6.644 31,226 +0.03(+0.51%)
Jun 15, 2018 6.647 6.599 6.610 68,172 +0.01(+0.17%)
Jun 14, 2018 6.622 6.666 6.527 6.599 80,882 -0.02(-0.34%)
Jun 13, 2018 6.571 6.644 6.543 6.622 82,901 +0.06(+0.85%)
Jun 12, 2018 6.582 6.594 6.521 6.566 47,481 -0.02(-0.25%)
Jun 11, 2018 6.588 6.588 6.543 6.582 28,918 -0.01(-0.08%)
Jun 08, 2018 6.566 6.594 6.471 6.588 52,769 +0.02(+0.34%)
Jun 07, 2018 6.621 6.621 6.549 6.566 68,757 -0.04(-0.67%)
Jun 06, 2018 6.627 6.610 61,437 +0.04(+0.59%)
Jun 05, 2018 6.544 6.582 6.477 6.571 45,435 +0.02(+0.34%)
Jun 04, 2018 6.494 6.549 6.466 6.549 57,932 +0.08(+1.29%)
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.