PCM Fund, Inc. (NY: PCM )

8.252 +0.032 (+0.39%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.568 6.579 6.533 6.568 58,276 +0.00(+0.00%)
Apr 27, 2018 6.511 6.568 6.482 6.568 41,490 +0.07(+1.09%)
Apr 26, 2018 6.477 6.510 6.477 6.497 67,316 -0.00(-0.04%)
Apr 25, 2018 6.431 6.499 6.420 6.499 49,511 +0.09(+1.38%)
Apr 24, 2018 6.425 6.431 6.397 6.411 34,664 -0.02(-0.31%)
Apr 23, 2018 6.414 6.431 6.403 6.431 49,223 +0.02(+0.27%)
Apr 20, 2018 6.448 6.448 6.374 6.414 56,102 +0.00(+0.00%)
Apr 19, 2018 6.425 6.437 6.397 6.414 27,753 +0.02(+0.27%)
Apr 18, 2018 6.425 6.459 6.397 6.397 52,175 -0.07(-1.06%)
Apr 17, 2018 6.431 6.476 6.425 6.465 60,372 +0.01(+0.09%)
Apr 16, 2018 6.403 6.465 6.403 6.459 44,967 +0.03(+0.53%)
Apr 13, 2018 6.368 6.425 6.368 6.425 52,473 +0.03(+0.44%)
Apr 12, 2018 6.550 6.558 6.386 6.397 83,840 -0.16(-2.43%)
Apr 11, 2018 6.539 6.613 6.522 6.556 48,305 +0.03(+0.52%)
Apr 10, 2018 6.516 6.539 6.494 6.522 58,134 +0.01(+0.09%)
Apr 09, 2018 6.556 6.556 6.466 6.516 91,810 -0.01(-0.09%)
Apr 06, 2018 6.511 6.533 6.490 6.522 45,631 +0.05(+0.79%)
Apr 05, 2018 6.460 6.494 6.450 6.471 42,847 +0.05(+0.79%)
Apr 04, 2018 6.437 6.443 6.392 6.420 94,971 -0.05(-0.70%)
Apr 03, 2018 6.505 6.550 6.324 6.466 314,730 +0.05(+0.79%)
Apr 02, 2018 6.432 6.482 6.381 6.415 63,395 +0.02(+0.35%)
Mar 29, 2018 6.392 6.392 6.392 0 +0.01(+0.09%)
Mar 28, 2018 6.392 6.511 6.240 6.386 317,397 +0.06(+0.89%)
Mar 27, 2018 6.268 6.372 6.268 6.330 75,790 +0.03(+0.45%)
Mar 26, 2018 6.302 6.302 6.237 6.302 28,418 +0.03(+0.45%)
Mar 23, 2018 6.324 6.370 6.245 6.274 62,653 -0.02(-0.36%)
Mar 22, 2018 6.257 6.302 6.228 6.296 115,579 +0.06(+1.00%)
Mar 21, 2018 6.200 6.268 6.200 6.234 93,696 +0.02(+0.36%)
Mar 20, 2018 6.353 6.381 6.166 6.211 229,858 -0.13(-2.05%)
Mar 19, 2018 6.398 6.398 6.279 6.341 345,163 -0.05(-0.80%)
Mar 16, 2018 6.347 6.415 6.302 6.392 136,575 +0.05(+0.71%)
Mar 15, 2018 6.364 6.364 6.262 6.347 150,728 +0.02(+0.36%)
Mar 14, 2018 6.471 6.471 6.324 6.324 140,850 -0.13(-2.01%)
Mar 13, 2018 6.494 6.494 6.344 6.454 122,905 -0.06(-0.87%)
Mar 12, 2018 6.499 6.511 6.291 6.511 252,737 +0.14(+2.13%)
Mar 09, 2018 6.590 6.590 6.330 6.375 299,132 -0.09(-1.40%)
Mar 08, 2018 6.387 6.478 6.386 6.466 273,495 +0.08(+1.32%)
Mar 07, 2018 6.393 6.381 42,861 +0.03(+0.44%)
Mar 06, 2018 6.393 6.393 6.337 6.353 109,742 -0.04(-0.61%)
Mar 05, 2018 6.381 6.393 6.356 6.393 98,088 +0.03(+0.44%)
Mar 02, 2018 6.348 6.398 6.338 6.365 146,715 +0.01(+0.18%)
Mar 01, 2018 6.404 6.404 6.337 6.353 99,301 -0.01(-0.18%)
Feb 28, 2018 6.393 6.421 6.362 6.365 57,598 -0.01(-0.18%)
Feb 27, 2018 6.409 6.421 6.359 6.376 78,342 -0.01(-0.17%)
Feb 26, 2018 6.404 6.404 6.342 6.387 96,649 +0.03(+0.44%)
Feb 23, 2018 6.365 6.393 6.275 6.359 176,270 +0.02(+0.35%)
Feb 22, 2018 6.286 6.348 6.258 6.337 193,876 +0.16(+2.54%)
Feb 21, 2018 6.157 6.230 6.112 6.180 237,355 +0.07(+1.19%)
Feb 20, 2018 6.112 6.219 6.106 6.107 197,514 +0.02(+0.37%)
Feb 16, 2018 6.084 6.084 6.084 0 +0.10(+1.59%)
Feb 15, 2018 6.017 6.017 5.950 5.989 69,405 -0.01(-0.19%)
Feb 14, 2018 6.017 6.017 5.981 6.000 58,515 +0.01(+0.09%)
Feb 13, 2018 6.006 6.006 5.950 5.995 31,822 +0.01(+0.10%)
Feb 12, 2018 5.955 6.006 5.931 5.989 67,472 +0.06(+1.04%)
Feb 09, 2018 5.972 6.028 5.821 5.927 154,378 -0.03(-0.56%)
Feb 08, 2018 5.983 6.033 5.955 5.961 95,856 +0.01(+0.09%)
Feb 07, 2018 5.844 6.000 5.842 5.955 128,073 +0.11(+1.91%)
Feb 06, 2018 5.811 5.861 5.649 5.844 158,326 +0.06(+0.96%)
Feb 05, 2018 5.939 5.946 5.794 5.788 177,165 -0.11(-1.89%)
Feb 02, 2018 5.889 5.916 5.889 5.900 69,558 +0.01(+0.19%)
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.