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 (%)
Jan 31, 2019 6.362 6.410 6.247 6.325 89,253 -0.05(-0.86%)
Jan 30, 2019 6.331 6.387 6.307 6.380 38,683 +0.07(+1.15%)
Jan 29, 2019 6.283 6.331 6.283 6.307 70,292 +0.02(+0.39%)
Jan 28, 2019 6.301 6.331 6.259 6.283 63,863 +0.01(+0.19%)
Jan 25, 2019 6.350 6.362 6.241 6.271 75,189 -0.07(-1.05%)
Jan 24, 2019 6.398 6.492 6.338 6.338 35,411 -0.03(-0.48%)
Jan 23, 2019 6.338 6.392 6.307 6.368 46,878 +0.06(+0.96%)
Jan 22, 2019 6.247 6.317 6.228 6.307 41,153 -0.01(-0.19%)
Jan 18, 2019 6.435 6.495 6.307 6.319 51,940 -0.11(-1.70%)
Jan 17, 2019 6.398 6.429 6.386 6.429 20,375 +0.00(+0.00%)
Jan 16, 2019 6.295 6.429 6.290 6.429 33,574 +0.13(+2.12%)
Jan 15, 2019 6.277 6.325 6.234 6.295 36,749 +0.02(+0.29%)
Jan 14, 2019 6.313 6.380 6.277 6.277 30,226 -0.05(-0.86%)
Jan 11, 2019 6.319 6.344 6.198 6.331 65,461 -0.02(-0.38%)
Jan 10, 2019 6.308 6.392 6.308 6.356 22,069 +0.02(+0.28%)
Jan 09, 2019 6.290 6.398 6.290 6.338 73,143 +0.01(+0.19%)
Jan 08, 2019 6.380 6.494 6.320 6.326 75,346 -0.05(-0.85%)
Jan 07, 2019 6.474 6.494 6.362 6.380 53,436 -0.15(-2.30%)
Jan 04, 2019 6.229 6.530 6.211 6.530 80,914 +0.30(+4.83%)
Jan 03, 2019 6.187 6.277 6.187 6.229 40,131 +0.04(+0.68%)
Jan 02, 2019 6.103 6.187 6.101 6.187 25,326 +0.08(+1.28%)
Dec 31, 2018 6.181 6.181 6.109 6.109 58,484 -0.02(-0.39%)
Dec 28, 2018 6.031 6.187 6.031 6.133 92,212 +0.07(+1.19%)
Dec 27, 2018 6.031 6.103 6.019 6.061 73,180 -0.05(-0.79%)
Dec 26, 2018 5.989 6.169 5.989 6.109 73,931 +0.08(+1.40%)
Dec 24, 2018 5.808 6.151 5.754 6.025 65,462 +0.15(+2.56%)
Dec 21, 2018 5.832 5.977 5.808 5.874 49,678 -0.01(-0.10%)
Dec 20, 2018 5.868 5.880 5.627 5.880 212,428 -0.01(-0.10%)
Dec 19, 2018 5.898 5.989 5.760 5.886 162,578 +0.02(+0.31%)
Dec 18, 2018 5.983 6.037 5.784 5.868 166,230 -0.13(-2.21%)
Dec 17, 2018 6.061 6.151 5.985 6.001 99,184 -0.05(-0.89%)
Dec 14, 2018 6.031 6.061 6.031 6.055 50,841 -0.01(-0.20%)
Dec 13, 2018 6.157 6.189 6.031 6.067 91,177 -0.11(-1.75%)
Dec 12, 2018 6.205 6.229 6.133 6.175 40,174 -0.02(-0.29%)
Dec 11, 2018 6.134 6.241 6.128 6.193 47,198 +0.10(+1.67%)
Dec 10, 2018 6.253 6.301 6.092 6.092 41,183 -0.20(-3.23%)
Dec 07, 2018 6.301 6.319 6.241 6.295 25,283 -0.04(-0.57%)
Dec 06, 2018 6.420 6.420 6.122 6.331 104,339 -0.10(-1.58%)
Dec 04, 2018 6.468 6.534 6.396 6.432 138,306 -0.05(-0.74%)
Dec 03, 2018 6.432 6.510 6.432 6.480 139,640 +0.09(+1.40%)
Nov 30, 2018 6.360 6.471 6.343 6.390 155,217 +0.11(+1.71%)
Nov 29, 2018 6.163 6.384 6.163 6.283 92,013 +0.15(+2.47%)
Nov 28, 2018 6.092 6.157 6.061 6.131 73,590 +0.03(+0.55%)
Nov 27, 2018 6.002 6.098 5.990 6.098 115,666 +0.08(+1.29%)
Nov 26, 2018 6.002 6.068 6.002 6.020 102,579 +0.02(+0.40%)
Nov 23, 2018 5.978 6.038 5.978 5.996 29,302 +0.01(+0.10%)
Nov 21, 2018 5.990 5.990 5.990 0 -0.02(-0.30%)
Nov 20, 2018 6.038 6.068 5.948 6.008 126,938 -0.10(-1.66%)
Nov 19, 2018 6.151 6.193 6.056 6.110 104,498 -0.07(-1.06%)
Nov 16, 2018 6.229 6.271 6.157 6.175 46,046 -0.05(-0.86%)
Nov 15, 2018 6.295 6.306 6.187 6.229 50,752 -0.06(-0.95%)
Nov 14, 2018 6.354 6.384 6.277 6.289 22,432 -0.06(-1.01%)
Nov 13, 2018 6.379 6.401 6.337 6.353 19,727 +0.02(+0.35%)
Nov 12, 2018 6.468 6.468 6.313 6.331 51,566 -0.10(-1.49%)
Nov 09, 2018 6.504 6.552 6.384 6.426 37,171 -0.06(-0.92%)
Nov 08, 2018 6.409 6.616 6.409 6.486 44,575 +0.07(+1.11%)
Nov 07, 2018 6.379 6.455 6.355 6.415 40,620 +0.02(+0.28%)
Nov 06, 2018 6.391 6.413 6.367 6.397 20,578 +0.02(+0.37%)
Nov 05, 2018 6.397 6.400 6.344 6.373 55,993 -0.03(-0.46%)
Nov 02, 2018 6.361 6.427 6.361 6.403 53,132 +0.05(+0.75%)
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.