PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.824 6.824 6.710 6.727 59,223 -0.08(-1.14%)
May 30, 2018 6.830 6.830 6.796 6.804 46,710 +0.01(+0.13%)
May 29, 2018 6.784 6.847 6.733 6.796 90,469 +0.01(+0.17%)
May 25, 2018 6.784 6.784 6.784 0 +0.03(+0.51%)
May 24, 2018 6.704 6.779 6.704 6.750 36,405 +0.00(+0.00%)
May 23, 2018 6.721 6.773 6.699 6.750 74,143 +0.03(+0.43%)
May 22, 2018 6.653 6.721 6.636 6.721 54,100 +0.08(+1.21%)
May 21, 2018 6.653 6.693 6.641 6.641 23,597 -0.02(-0.26%)
May 18, 2018 6.670 6.670 6.641 6.658 15,847 +0.02(+0.26%)
May 17, 2018 6.567 6.658 6.567 6.641 71,860 +0.08(+1.22%)
May 16, 2018 6.613 6.641 6.555 6.561 62,048 -0.06(-0.87%)
May 15, 2018 6.567 6.618 6.544 6.618 32,934 +0.06(+0.96%)
May 14, 2018 6.590 6.604 6.538 6.555 67,805 -0.01(-0.17%)
May 11, 2018 6.670 6.670 6.567 6.567 48,750 -0.07(-1.12%)
May 10, 2018 6.653 6.699 6.625 6.641 41,313 -0.02(-0.34%)
May 09, 2018 6.732 6.738 6.664 6.664 33,655 -0.08(-1.18%)
May 08, 2018 6.693 6.744 6.669 6.744 47,587 +0.09(+1.28%)
May 07, 2018 6.641 6.710 6.607 6.658 37,545 +0.03(+0.52%)
May 04, 2018 6.687 6.727 6.613 6.624 84,953 -0.04(-0.60%)
May 03, 2018 6.681 6.761 6.641 6.664 129,795 -0.01(-0.09%)
May 02, 2018 6.653 6.676 6.630 6.670 56,732 +0.05(+0.69%)
May 01, 2018 6.579 6.624 6.573 6.624 90,593 +0.06(+0.87%)
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%)
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.