PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 6.616 6.699 6.616 6.652 27,521 +0.05(+0.80%)
Sep 27, 2018 6.710 6.728 6.557 6.599 118,128 -0.09(-1.41%)
Sep 26, 2018 6.746 6.746 6.693 6.693 74,845 -0.04(-0.61%)
Sep 25, 2018 6.769 6.787 6.734 6.734 58,693 -0.02(-0.35%)
Sep 24, 2018 6.775 6.781 6.746 6.758 30,553 -0.01(-0.09%)
Sep 21, 2018 6.799 6.799 6.734 6.763 35,505 -0.05(-0.69%)
Sep 20, 2018 6.781 6.855 6.781 6.811 22,103 +0.01(+0.20%)
Sep 19, 2018 6.780 6.811 6.765 6.797 29,738 +0.01(+0.15%)
Sep 18, 2018 6.781 6.805 6.781 6.787 42,307 +0.01(+0.09%)
Sep 17, 2018 6.787 6.795 6.781 6.781 24,663 -0.02(-0.26%)
Sep 14, 2018 6.781 6.805 6.781 6.799 43,150 +0.01(+0.09%)
Sep 13, 2018 6.799 6.810 6.762 6.793 44,951 -0.02(-0.35%)
Sep 12, 2018 6.822 6.822 6.752 6.816 22,630 +0.02(+0.34%)
Sep 11, 2018 6.799 6.822 6.781 6.793 35,574 -0.04(-0.60%)
Sep 10, 2018 6.828 6.851 6.811 6.834 15,044 -0.01(-0.09%)
Sep 07, 2018 6.752 6.851 6.752 6.840 57,646 +0.08(+1.21%)
Sep 06, 2018 6.787 6.787 6.735 6.758 68,133 +0.04(+0.52%)
Sep 05, 2018 6.740 6.758 6.717 6.723 66,074 -0.05(-0.78%)
Sep 04, 2018 6.740 6.776 6.727 6.776 31,720 +0.05(+0.78%)
Aug 31, 2018 6.723 6.723 6.723 0 +0.01(+0.17%)
Aug 30, 2018 6.694 6.746 6.688 6.711 20,075 +0.03(+0.38%)
Aug 29, 2018 6.688 6.700 6.677 6.686 10,516 +0.01(+0.14%)
Aug 28, 2018 6.682 6.699 6.664 6.676 49,615 -0.01(-0.12%)
Aug 27, 2018 6.735 6.735 6.684 6.684 58,552 -0.04(-0.58%)
Aug 24, 2018 6.700 6.752 6.700 6.723 13,000 +0.01(+0.09%)
Aug 23, 2018 6.740 6.752 6.704 6.717 32,961 -0.01(-0.17%)
Aug 22, 2018 6.732 6.732 6.723 6.729 20,350 -0.02(-0.26%)
Aug 21, 2018 6.723 6.770 6.694 6.746 71,748 +0.02(+0.26%)
Aug 20, 2018 6.787 6.828 6.729 6.729 48,258 -0.09(-1.29%)
Aug 17, 2018 6.857 6.857 6.811 6.816 41,909 -0.04(-0.60%)
Aug 16, 2018 6.700 6.857 6.670 6.857 147,720 +0.15(+2.18%)
Aug 15, 2018 6.694 6.735 6.694 6.711 18,376 -0.02(-0.26%)
Aug 14, 2018 6.770 6.780 6.723 6.729 47,692 -0.06(-0.86%)
Aug 13, 2018 6.787 6.787 6.752 6.787 35,118 +0.01(+0.17%)
Aug 10, 2018 6.781 6.787 6.740 6.776 31,474 +0.00(+0.00%)
Aug 09, 2018 6.770 6.781 6.746 6.776 34,821 +0.06(+0.86%)
Aug 08, 2018 6.764 6.768 6.700 6.717 23,276 -0.06(-0.86%)
Aug 07, 2018 6.781 6.781 6.758 6.776 58,080 -0.01(-0.17%)
Aug 06, 2018 6.816 6.851 6.776 6.787 95,438 +0.00(+0.00%)
Aug 03, 2018 6.729 6.787 6.723 6.787 31,347 +0.05(+0.70%)
Aug 02, 2018 6.729 6.764 6.717 6.740 34,755 +0.01(+0.16%)
Aug 01, 2018 6.619 6.735 6.585 6.729 87,593 +0.13(+1.93%)
Jul 31, 2018 6.543 6.601 6.526 6.601 76,134 +0.06(+0.98%)
Jul 30, 2018 6.537 6.590 6.526 6.537 67,040 +0.01(+0.18%)
Jul 27, 2018 6.537 6.584 6.526 6.526 33,586 -0.01(-0.18%)
Jul 26, 2018 6.485 6.543 6.456 6.537 62,541 +0.05(+0.81%)
Jul 25, 2018 6.456 6.497 6.450 6.485 56,666 +0.03(+0.45%)
Jul 24, 2018 6.456 6.491 6.450 6.456 52,449 +0.01(+0.18%)
Jul 23, 2018 6.421 6.479 6.421 6.445 91,666 +0.02(+0.36%)
Jul 20, 2018 6.387 6.421 6.387 6.421 112,256 +0.02(+0.36%)
Jul 19, 2018 6.398 6.456 6.398 6.398 103,708 -0.03(-0.54%)
Jul 18, 2018 6.474 6.479 6.427 6.433 130,752 -0.08(-1.16%)
Jul 17, 2018 6.572 6.572 6.479 6.508 69,880 -0.05(-0.80%)
Jul 16, 2018 6.596 6.596 6.514 6.561 119,131 -0.07(-1.05%)
Jul 13, 2018 6.671 6.735 6.621 6.630 76,756 -0.05(-0.70%)
Jul 12, 2018 6.694 6.694 6.642 6.677 55,896 +0.05(+0.70%)
Jul 11, 2018 6.648 6.648 6.619 6.631 40,421 -0.02(-0.26%)
Jul 10, 2018 6.613 6.676 6.613 6.648 46,247 +0.03(+0.52%)
Jul 09, 2018 6.625 6.665 6.578 6.613 99,905 -0.04(-0.66%)
Jul 06, 2018 6.688 6.723 6.653 6.657 80,157 -0.03(-0.38%)
Jul 05, 2018 6.711 6.711 6.682 6.682 51,379 +0.02(+0.26%)
Jul 03, 2018 6.665 6.665 6.665 0 +0.01(+0.17%)
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.