PCM Fund, Inc. (NY: PCM )

8.430 -0.030 (-0.35%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.335 6.363 6.305 6.307 58,121 -0.01(-0.18%)
Feb 27, 2018 6.352 6.363 6.302 6.319 79,052 -0.01(-0.17%)
Feb 26, 2018 6.346 6.346 6.285 6.330 97,526 +0.03(+0.44%)
Feb 23, 2018 6.307 6.335 6.218 6.302 177,868 +0.02(+0.35%)
Feb 22, 2018 6.230 6.291 6.202 6.280 195,635 +0.16(+2.54%)
Feb 21, 2018 6.102 6.174 6.057 6.124 239,508 +0.07(+1.19%)
Feb 20, 2018 6.057 6.163 6.052 6.052 199,306 +0.02(+0.37%)
Feb 16, 2018 6.030 6.030 6.030 0 +0.09(+1.59%)
Feb 15, 2018 5.963 5.963 5.896 5.935 70,035 -0.01(-0.19%)
Feb 14, 2018 5.963 5.963 5.928 5.946 59,046 +0.01(+0.09%)
Feb 13, 2018 5.952 5.952 5.896 5.941 32,111 +0.01(+0.10%)
Feb 12, 2018 5.902 5.952 5.878 5.935 68,084 +0.06(+1.04%)
Feb 09, 2018 5.918 5.974 5.768 5.874 155,778 -0.03(-0.56%)
Feb 08, 2018 5.929 5.979 5.902 5.907 96,726 +0.01(+0.09%)
Feb 07, 2018 5.791 5.946 5.790 5.902 129,235 +0.11(+1.91%)
Feb 06, 2018 5.758 5.808 5.598 5.791 159,762 +0.06(+0.96%)
Feb 05, 2018 5.885 5.893 5.742 5.736 178,772 -0.11(-1.89%)
Feb 02, 2018 5.836 5.863 5.836 5.847 70,189 +0.01(+0.19%)
Feb 01, 2018 5.863 5.865 5.803 5.836 108,362 -0.01(-0.19%)
Jan 31, 2018 5.874 5.902 5.803 5.847 99,300 -0.03(-0.47%)
Jan 30, 2018 5.940 5.940 5.940 5.874 158,004 -0.09(-1.48%)
Jan 29, 2018 6.045 6.062 5.940 5.962 155,039 -0.10(-1.64%)
Jan 26, 2018 6.067 6.095 6.051 6.062 29,776 +0.01(+0.18%)
Jan 25, 2018 6.051 6.105 6.029 6.051 70,479 -0.01(-0.09%)
Jan 24, 2018 6.178 6.205 6.018 6.056 163,009 -0.09(-1.42%)
Jan 23, 2018 6.058 6.161 6.058 6.143 111,362 +0.10(+1.71%)
Jan 22, 2018 6.056 6.067 5.891 6.040 137,984 +0.01(+0.18%)
Jan 19, 2018 6.062 6.062 5.996 6.029 125,455 -0.03(-0.55%)
Jan 18, 2018 6.067 6.106 6.051 6.062 81,890 -0.03(-0.45%)
Jan 17, 2018 6.056 6.111 6.056 6.089 148,179 -0.02(-0.27%)
Jan 16, 2018 6.122 6.183 6.051 6.106 192,175 -0.03(-0.54%)
Jan 12, 2018 6.139 6.139 6.139 0 -0.15(-2.37%)
Jan 11, 2018 6.260 6.299 6.260 6.288 31,927 +0.02(+0.30%)
Jan 10, 2018 6.244 6.277 6.213 6.269 47,884 -0.00(-0.04%)
Jan 09, 2018 6.271 6.271 6.227 6.271 98,296 -0.04(-0.70%)
Jan 08, 2018 6.337 6.375 6.315 6.315 137,019 -0.07(-1.03%)
Jan 05, 2018 6.386 6.425 6.381 6.381 54,775 -0.05(-0.77%)
Jan 04, 2018 6.436 6.436 6.392 6.430 63,841 +0.00(+0.00%)
Jan 03, 2018 6.425 6.430 6.381 6.430 82,229 +0.02(+0.34%)
Jan 02, 2018 6.348 6.408 6.337 6.408 84,113 +0.07(+1.12%)
Dec 29, 2017 6.337 6.337 6.337 0 +0.02(+0.26%)
Dec 28, 2017 6.162 6.397 6.162 6.321 144,291 +0.14(+2.22%)
Dec 27, 2017 6.200 6.227 6.162 6.184 130,610 -0.04(-0.70%)
Dec 26, 2017 6.244 6.283 6.189 6.227 64,957 -0.05(-0.87%)
Dec 22, 2017 6.277 6.290 6.258 6.282 24,472 +0.00(+0.00%)
Dec 21, 2017 6.211 6.344 6.206 6.282 52,480 +0.07(+1.15%)
Dec 20, 2017 6.162 6.233 6.162 6.211 48,048 +0.04(+0.62%)
Dec 19, 2017 6.326 6.345 6.167 6.173 246,558 -0.15(-2.42%)
Dec 18, 2017 6.266 6.337 6.266 6.326 49,637 +0.03(+0.48%)
Dec 15, 2017 6.337 6.347 6.296 6.296 56,104 -0.01(-0.13%)
Dec 14, 2017 6.282 6.329 6.282 6.304 21,744 -0.01(-0.09%)
Dec 13, 2017 6.315 6.370 6.259 6.310 59,477 -0.02(-0.32%)
Dec 12, 2017 6.430 6.430 6.281 6.330 101,164 -0.12(-1.89%)
Dec 11, 2017 6.457 6.490 6.419 6.452 93,199 -0.04(-0.59%)
Dec 08, 2017 6.523 6.523 6.379 6.490 77,618 +0.06(+0.97%)
Dec 07, 2017 6.408 6.490 6.323 6.428 129,722 +0.08(+1.30%)
Dec 06, 2017 6.327 6.402 6.327 6.345 91,296 +0.02(+0.29%)
Dec 05, 2017 6.321 6.338 6.281 6.327 58,804 +0.04(+0.69%)
Dec 04, 2017 6.256 6.315 6.240 6.283 88,171 +0.05(+0.87%)
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.